Skip to main content
logo
Carlsberg Brewery Malaysia Berhad (KLSE:CARLSBG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
18.20
+0.44 (2.48%)
At close: Feb 5, 2026

KLSE:CARLSBG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 202617.7618.3017.7018.2018.202.48%310,000
Feb 4, 202617.8017.8017.5817.7617.761.14%49,800
Feb 3, 202617.5817.8017.5017.5617.56-66,500
Jan 30, 202617.8017.8017.5617.5617.56-1.24%110,900
Jan 29, 202617.9217.9217.5217.7817.78-0.78%90,400
Jan 28, 202618.2018.2017.8817.9217.92-0.88%41,900
Jan 27, 202618.3418.3418.0018.0818.08-1.42%78,000
Jan 26, 202617.8218.3817.7418.3418.342.92%327,500
Jan 23, 202617.8017.8817.6417.8217.820.11%115,300
Jan 22, 202617.3817.8017.3617.8017.802.53%236,200
Jan 21, 202617.2417.3617.2417.3617.360.46%42,700
Jan 20, 202617.4417.4417.1817.2817.280.23%52,800
Jan 19, 202617.3017.5817.2417.2417.24-0.35%117,900
Jan 16, 202617.2817.3017.2417.3017.300.12%32,100
Jan 15, 202617.2817.3017.2017.2817.28-0.23%34,000
Jan 14, 202617.2017.3417.2017.3217.320.46%89,100
Jan 13, 202617.2417.2617.2017.2417.24-0.23%50,100
Jan 12, 202617.3617.3617.2417.2817.28-0.46%61,600
Jan 9, 202617.0617.4017.0617.3617.361.76%168,000
Jan 8, 202617.0817.1617.0017.0617.060.71%66,600
Jan 7, 202617.0217.0816.8816.9416.94-0.47%49,600
Jan 6, 202616.8617.0616.8617.0217.021.31%137,500
Jan 5, 202616.6816.9616.6816.8016.800.72%104,100
Jan 2, 202616.7016.8216.6616.6816.68-0.12%21,900
Dec 31, 202516.6816.8616.6416.7016.700.12%72,400
Dec 30, 202516.7616.7816.6816.6816.68-32,800
Dec 29, 202516.7016.8216.6816.6816.680.12%53,300
Dec 26, 202516.8016.8216.6616.6616.66-0.83%283,900
Dec 24, 202516.8216.8216.7416.8016.80-0.12%398,400
Dec 23, 202516.8816.8816.7416.8216.82-0.36%26,500
Dec 22, 202516.8816.9016.6816.8816.88-21,000
Dec 19, 202516.8416.8816.7016.8816.880.24%118,500
Dec 18, 202516.6016.8616.5216.8416.841.08%103,200
Dec 17, 202516.5016.6616.3016.6616.660.97%67,600
Dec 16, 202516.5816.5816.2816.5016.50-0.84%211,900
Dec 15, 202516.7216.7216.4816.6416.64-0.48%108,800
Dec 12, 202516.5616.7216.4016.7216.72-0.12%166,600
Dec 11, 202516.5816.7616.5816.7416.490.97%44,100
Dec 10, 202516.7616.7616.5816.5816.33-0.48%162,000
Dec 9, 202516.6816.7616.6216.6616.41-119,600
Dec 8, 202516.9816.9816.6616.6616.41-0.24%53,900
Dec 5, 202516.8816.8816.6416.7016.45-1.18%180,000
Dec 4, 202516.7016.9216.7016.9016.651.20%101,000
Dec 3, 202516.7616.9016.6616.7016.45-0.12%119,200
Dec 2, 202516.7416.8416.7216.7216.470.12%101,100
Dec 1, 202516.7616.7616.6216.7016.45-0.36%187,600
Nov 28, 202516.8416.8416.7416.7616.51-0.48%80,000
Nov 27, 202516.8816.9816.8216.8416.59-0.24%31,200
Nov 26, 202516.8616.9016.7816.8816.630.12%38,900
Nov 25, 202517.0617.0616.8616.8616.61-1.17%94,500