Carlsberg Brewery Malaysia Berhad (KLSE:CARLSBG)
Malaysia · Delayed Price · Currency is MYR 16.80
+0.20 (1.20%)
At close: Sep 9, 2025
KLSE:CARLSBG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 16.80 | 16.82 | 16.54 | 16.54 | 16.34 | -1.55% | 172,900 |
| Sep 9, 2025 | 16.68 | 16.84 | 16.56 | 16.80 | 16.60 | 1.20% | 94,800 |
| Sep 8, 2025 | 17.02 | 17.02 | 16.56 | 16.60 | 16.40 | -1.66% | 163,600 |
| Sep 4, 2025 | 16.80 | 17.04 | 16.80 | 16.88 | 16.68 | 0.48% | 176,700 |
| Sep 3, 2025 | 16.48 | 16.96 | 16.48 | 16.80 | 16.60 | 1.94% | 138,500 |
| Sep 2, 2025 | 16.20 | 16.48 | 16.16 | 16.48 | 16.28 | 1.98% | 395,700 |
| Aug 29, 2025 | 16.46 | 16.54 | 16.10 | 16.16 | 15.97 | -1.46% | 410,300 |
| Aug 28, 2025 | 16.38 | 16.56 | 16.34 | 16.40 | 16.20 | 0.12% | 212,000 |
| Aug 27, 2025 | 16.48 | 16.48 | 16.32 | 16.38 | 16.18 | -0.61% | 303,600 |
| Aug 26, 2025 | 16.62 | 16.68 | 16.46 | 16.48 | 16.28 | -0.72% | 223,800 |
| Aug 25, 2025 | 16.68 | 16.80 | 16.60 | 16.60 | 16.40 | -0.60% | 106,400 |
| Aug 22, 2025 | 16.52 | 16.80 | 16.48 | 16.70 | 16.50 | 1.33% | 238,800 |
| Aug 21, 2025 | 16.98 | 16.98 | 16.40 | 16.48 | 16.28 | -2.72% | 373,200 |
| Aug 20, 2025 | 17.00 | 17.00 | 16.94 | 16.94 | 16.74 | -0.35% | 1,177,000 |
| Aug 19, 2025 | 17.26 | 17.26 | 16.98 | 17.00 | 16.79 | -1.39% | 375,000 |
| Aug 18, 2025 | 17.32 | 17.32 | 17.24 | 17.24 | 17.03 | -0.23% | 195,400 |
| Aug 15, 2025 | 17.32 | 17.46 | 17.26 | 17.28 | 17.07 | -0.23% | 370,800 |
| Aug 14, 2025 | 17.50 | 17.52 | 17.30 | 17.32 | 17.11 | - | 244,900 |
| Aug 13, 2025 | 17.48 | 17.62 | 17.30 | 17.32 | 17.11 | 0.23% | 1,492,700 |
| Aug 12, 2025 | 17.30 | 17.30 | 17.24 | 17.28 | 17.07 | 0.12% | 236,300 |
| Aug 11, 2025 | 17.26 | 17.32 | 17.24 | 17.26 | 17.05 | 0.12% | 156,100 |
| Aug 8, 2025 | 17.40 | 17.42 | 17.24 | 17.24 | 17.03 | -0.35% | 175,600 |
| Aug 7, 2025 | 17.68 | 17.68 | 17.26 | 17.30 | 17.09 | -2.15% | 477,000 |
| Aug 6, 2025 | 17.86 | 17.86 | 17.66 | 17.68 | 17.47 | -1.01% | 209,000 |
| Aug 5, 2025 | 17.90 | 18.00 | 17.78 | 17.86 | 17.64 | - | 124,400 |
| Aug 4, 2025 | 17.98 | 18.28 | 17.76 | 17.86 | 17.64 | -0.67% | 311,600 |
| Aug 1, 2025 | 18.10 | 18.10 | 17.98 | 17.98 | 17.76 | -0.55% | 170,600 |
| Jul 31, 2025 | 18.08 | 18.20 | 17.98 | 18.08 | 17.86 | - | 352,200 |
| Jul 30, 2025 | 18.30 | 18.30 | 18.08 | 18.08 | 17.86 | -1.20% | 90,000 |
| Jul 29, 2025 | 18.30 | 18.32 | 18.12 | 18.30 | 18.08 | -0.11% | 97,800 |
| Jul 28, 2025 | 18.42 | 18.42 | 18.32 | 18.32 | 18.10 | -0.87% | 17,800 |
| Jul 25, 2025 | 18.50 | 18.50 | 18.40 | 18.48 | 18.26 | -0.11% | 11,500 |
| Jul 24, 2025 | 18.30 | 18.68 | 18.30 | 18.50 | 18.28 | 1.09% | 51,400 |
| Jul 23, 2025 | 18.30 | 18.40 | 18.26 | 18.30 | 18.08 | - | 39,400 |
| Jul 22, 2025 | 18.22 | 18.30 | 18.04 | 18.30 | 18.08 | 0.44% | 283,700 |
| Jul 21, 2025 | 18.38 | 18.38 | 18.20 | 18.22 | 18.00 | -0.87% | 87,000 |
| Jul 18, 2025 | 18.36 | 18.60 | 18.36 | 18.38 | 18.16 | 0.11% | 157,700 |
| Jul 17, 2025 | 18.50 | 18.50 | 18.14 | 18.36 | 18.14 | 0.33% | 173,100 |
| Jul 16, 2025 | 19.04 | 19.04 | 18.24 | 18.30 | 18.08 | -2.97% | 218,700 |
| Jul 15, 2025 | 19.00 | 19.02 | 18.84 | 18.86 | 18.63 | -0.74% | 16,100 |
| Jul 14, 2025 | 19.20 | 19.20 | 18.96 | 19.00 | 18.77 | 0.21% | 97,300 |
| Jul 11, 2025 | 18.92 | 18.98 | 18.90 | 18.96 | 18.73 | 0.32% | 68,400 |
| Jul 10, 2025 | 19.00 | 19.00 | 18.82 | 18.90 | 18.67 | -0.21% | 49,900 |
| Jul 9, 2025 | 19.14 | 19.14 | 18.86 | 18.94 | 18.71 | -1.04% | 77,700 |
| Jul 8, 2025 | 19.20 | 19.20 | 19.00 | 19.14 | 18.91 | -0.31% | 24,900 |
| Jul 7, 2025 | 18.94 | 19.28 | 18.94 | 19.20 | 18.97 | 1.48% | 46,000 |
| Jul 4, 2025 | 19.10 | 19.10 | 18.92 | 18.92 | 18.69 | -0.63% | 6,600 |
| Jul 3, 2025 | 19.00 | 19.10 | 18.90 | 19.04 | 18.81 | 0.74% | 35,100 |
| Jul 2, 2025 | 19.00 | 19.00 | 18.80 | 18.90 | 18.67 | -0.32% | 42,800 |
| Jul 1, 2025 | 19.02 | 19.02 | 18.92 | 18.96 | 18.73 | -1.66% | 29,100 |