Carlsberg Brewery Malaysia Berhad (KLSE:CARLSBG)
Malaysia · Delayed Price · Currency is MYR 17.24
-0.06 (-0.35%)
At close: Aug 8, 2025
Theseus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 17.40 | 17.42 | 17.24 | 17.24 | 17.24 | -0.35% | 175,600 |
| Aug 7, 2025 | 17.68 | 17.68 | 17.26 | 17.30 | 17.30 | -2.15% | 477,000 |
| Aug 6, 2025 | 17.86 | 17.86 | 17.66 | 17.68 | 17.68 | -1.01% | 209,000 |
| Aug 5, 2025 | 17.90 | 18.00 | 17.78 | 17.86 | 17.86 | - | 124,400 |
| Aug 4, 2025 | 17.98 | 18.28 | 17.76 | 17.86 | 17.86 | -0.67% | 311,600 |
| Aug 1, 2025 | 18.10 | 18.10 | 17.98 | 17.98 | 17.98 | -0.55% | 170,600 |
| Jul 31, 2025 | 18.08 | 18.20 | 17.98 | 18.08 | 18.08 | - | 352,200 |
| Jul 30, 2025 | 18.30 | 18.30 | 18.08 | 18.08 | 18.08 | -1.20% | 90,000 |
| Jul 29, 2025 | 18.30 | 18.32 | 18.12 | 18.30 | 18.30 | -0.11% | 97,800 |
| Jul 28, 2025 | 18.42 | 18.42 | 18.32 | 18.32 | 18.32 | -0.87% | 17,800 |
| Jul 25, 2025 | 18.50 | 18.50 | 18.40 | 18.48 | 18.48 | -0.11% | 11,500 |
| Jul 24, 2025 | 18.30 | 18.68 | 18.30 | 18.50 | 18.50 | 1.09% | 51,400 |
| Jul 23, 2025 | 18.30 | 18.40 | 18.26 | 18.30 | 18.30 | - | 39,400 |
| Jul 22, 2025 | 18.22 | 18.30 | 18.04 | 18.30 | 18.30 | 0.44% | 283,700 |
| Jul 21, 2025 | 18.38 | 18.38 | 18.20 | 18.22 | 18.22 | -0.87% | 87,000 |
| Jul 18, 2025 | 18.36 | 18.60 | 18.36 | 18.38 | 18.38 | 0.11% | 157,700 |
| Jul 17, 2025 | 18.50 | 18.50 | 18.14 | 18.36 | 18.36 | 0.33% | 173,100 |
| Jul 16, 2025 | 19.04 | 19.04 | 18.24 | 18.30 | 18.30 | -2.97% | 218,700 |
| Jul 15, 2025 | 19.00 | 19.02 | 18.84 | 18.86 | 18.86 | -0.74% | 16,100 |
| Jul 14, 2025 | 19.20 | 19.20 | 18.96 | 19.00 | 19.00 | 0.21% | 97,300 |
| Jul 11, 2025 | 18.92 | 18.98 | 18.90 | 18.96 | 18.96 | 0.32% | 68,400 |
| Jul 10, 2025 | 19.00 | 19.00 | 18.82 | 18.90 | 18.90 | -0.21% | 49,900 |
| Jul 9, 2025 | 19.14 | 19.14 | 18.86 | 18.94 | 18.94 | -1.04% | 77,700 |
| Jul 8, 2025 | 19.20 | 19.20 | 19.00 | 19.14 | 19.14 | -0.31% | 24,900 |
| Jul 7, 2025 | 18.94 | 19.28 | 18.94 | 19.20 | 19.20 | 1.48% | 46,000 |
| Jul 4, 2025 | 19.10 | 19.10 | 18.92 | 18.92 | 18.92 | -0.63% | 6,600 |
| Jul 3, 2025 | 19.00 | 19.10 | 18.90 | 19.04 | 19.04 | 0.74% | 35,100 |
| Jul 2, 2025 | 19.00 | 19.00 | 18.80 | 18.90 | 18.90 | -0.32% | 42,800 |
| Jul 1, 2025 | 19.02 | 19.02 | 18.92 | 18.96 | 18.96 | -1.66% | 29,100 |
| Jun 30, 2025 | 19.36 | 19.40 | 19.10 | 19.28 | 19.05 | -0.41% | 55,500 |
| Jun 26, 2025 | 19.02 | 19.38 | 19.00 | 19.36 | 19.13 | 2.00% | 101,200 |
| Jun 25, 2025 | 19.00 | 19.22 | 18.98 | 18.98 | 18.75 | -0.11% | 53,900 |
| Jun 24, 2025 | 19.16 | 19.16 | 18.90 | 19.00 | 18.77 | -0.84% | 32,200 |
| Jun 23, 2025 | 19.06 | 19.24 | 19.06 | 19.16 | 18.93 | -2.54% | 85,800 |
| Jun 20, 2025 | 18.82 | 19.66 | 18.80 | 19.66 | 19.43 | 4.91% | 170,000 |
| Jun 19, 2025 | 19.00 | 19.00 | 18.70 | 18.74 | 18.52 | -1.37% | 35,000 |
| Jun 18, 2025 | 18.90 | 19.00 | 18.84 | 19.00 | 18.77 | 0.11% | 45,800 |
| Jun 17, 2025 | 19.26 | 19.26 | 18.80 | 18.98 | 18.75 | -1.45% | 58,000 |
| Jun 16, 2025 | 19.38 | 19.38 | 19.24 | 19.26 | 19.03 | -1.63% | 26,200 |
| Jun 13, 2025 | 19.56 | 19.58 | 19.18 | 19.58 | 19.35 | -0.20% | 98,200 |
| Jun 12, 2025 | 19.80 | 19.80 | 19.32 | 19.62 | 19.39 | -1.01% | 83,300 |
| Jun 11, 2025 | 19.72 | 19.82 | 19.66 | 19.82 | 19.24 | 0.51% | 70,800 |
| Jun 10, 2025 | 19.44 | 19.72 | 19.40 | 19.72 | 19.14 | 1.34% | 120,500 |
| Jun 9, 2025 | 19.50 | 19.52 | 19.40 | 19.46 | 18.89 | 0.10% | 25,800 |
| Jun 6, 2025 | 19.56 | 19.56 | 19.40 | 19.44 | 18.87 | -0.82% | 22,600 |
| Jun 5, 2025 | 19.60 | 19.60 | 19.50 | 19.60 | 19.02 | - | 77,000 |
| Jun 4, 2025 | 19.70 | 19.70 | 19.50 | 19.60 | 19.02 | -0.51% | 56,400 |
| Jun 3, 2025 | 19.50 | 20.08 | 19.48 | 19.70 | 19.12 | 1.03% | 116,200 |
| May 30, 2025 | 19.66 | 19.66 | 19.40 | 19.50 | 18.93 | -0.31% | 126,800 |
| May 29, 2025 | 19.50 | 19.60 | 19.50 | 19.56 | 18.99 | 0.31% | 46,300 |