Skip to main content
logo
Carlsberg Brewery Malaysia Berhad (KLSE:CARLSBG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
17.00
-0.10 (-0.58%)
At close: Mar 19, 2026

KLSE:CARLSBG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 19, 202617.0617.1016.8817.0017.00-0.58%143,800
Mar 18, 202617.1417.2017.0417.1017.100.35%23,800
Mar 17, 202617.0617.2017.0217.0417.04-0.12%27,700
Mar 16, 202617.0217.1617.0017.0617.06-0.47%37,600
Mar 13, 202617.2017.2817.0417.1417.14-1.61%30,700
Mar 12, 202617.3817.4417.2017.4217.42-0.23%96,500
Mar 11, 202617.1017.5017.0017.4617.462.83%63,900
Mar 10, 202616.7217.1616.7216.9816.981.92%58,800
Mar 9, 202616.9016.9016.6016.6616.66-1.88%126,600
Mar 6, 202617.0017.1016.9216.9816.98-0.59%33,200
Mar 5, 202617.0617.5017.0017.0817.080.12%70,600
Mar 4, 202617.3017.3016.9217.0617.06-1.73%137,800
Mar 3, 202617.3017.5017.2017.3617.36-0.12%98,100
Mar 2, 202617.5217.5217.2817.3817.38-1.47%70,100
Feb 27, 202617.7017.7017.5017.6417.64-0.34%112,100
Feb 26, 202617.7217.8017.6817.7017.70-0.78%40,300
Feb 25, 202617.8017.8817.7017.8417.84-0.22%98,000
Feb 24, 202617.9017.9417.8017.8817.88-0.67%87,000
Feb 23, 202618.0818.0817.8818.0018.00-0.44%103,000
Feb 20, 202618.1818.2217.9218.0818.08-0.66%77,800
Feb 19, 202618.1018.2818.0818.2018.200.44%83,400
Feb 16, 202618.2818.2818.0818.1218.12-0.98%27,200
Feb 13, 202618.3618.4818.3018.3018.300.33%72,600
Feb 12, 202618.4018.4818.0818.2418.241.33%347,500
Feb 11, 202618.0018.1017.9618.0018.00-0.44%74,300
Feb 10, 202617.8418.0817.8418.0818.081.46%133,500
Feb 9, 202618.0018.1017.7417.8217.82-0.56%87,700
Feb 6, 202618.1818.1817.9017.9217.92-1.54%59,900
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