Carlsberg Brewery Malaysia Berhad (KLSE:CARLSBG)
Malaysia · Delayed Price · Currency is MYR 17.64
-0.06 (-0.34%)
At close: Feb 27, 2026
KLSE:CARLSBG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 17.72 | 17.80 | 17.68 | 17.70 | 17.70 | -0.78% | 40,300 |
| Feb 25, 2026 | 17.80 | 17.88 | 17.70 | 17.84 | 17.84 | -0.22% | 98,000 |
| Feb 24, 2026 | 17.90 | 17.94 | 17.80 | 17.88 | 17.88 | -0.67% | 87,000 |
| Feb 23, 2026 | 18.08 | 18.08 | 17.88 | 18.00 | 18.00 | -0.44% | 103,000 |
| Feb 20, 2026 | 18.18 | 18.22 | 17.92 | 18.08 | 18.08 | -0.66% | 77,800 |
| Feb 19, 2026 | 18.10 | 18.28 | 18.08 | 18.20 | 18.20 | 0.44% | 83,400 |
| Feb 16, 2026 | 18.28 | 18.28 | 18.08 | 18.12 | 18.12 | -0.98% | 27,200 |
| Feb 13, 2026 | 18.36 | 18.48 | 18.30 | 18.30 | 18.30 | 0.33% | 72,600 |
| Feb 12, 2026 | 18.40 | 18.48 | 18.08 | 18.24 | 18.24 | 1.33% | 347,500 |
| Feb 11, 2026 | 18.00 | 18.10 | 17.96 | 18.00 | 18.00 | -0.44% | 74,300 |
| Feb 10, 2026 | 17.84 | 18.08 | 17.84 | 18.08 | 18.08 | 1.46% | 133,500 |
| Feb 9, 2026 | 18.00 | 18.10 | 17.74 | 17.82 | 17.82 | -0.56% | 87,700 |
| Feb 6, 2026 | 18.18 | 18.18 | 17.90 | 17.92 | 17.92 | -1.54% | 59,900 |
| Feb 5, 2026 | 17.76 | 18.30 | 17.70 | 18.20 | 18.20 | 2.48% | 310,000 |
| Feb 4, 2026 | 17.80 | 17.80 | 17.58 | 17.76 | 17.76 | 1.14% | 49,800 |
| Feb 3, 2026 | 17.58 | 17.80 | 17.50 | 17.56 | 17.56 | - | 66,500 |
| Jan 30, 2026 | 17.80 | 17.80 | 17.56 | 17.56 | 17.56 | -1.24% | 110,900 |
| Jan 29, 2026 | 17.92 | 17.92 | 17.52 | 17.78 | 17.78 | -0.78% | 90,400 |
| Jan 28, 2026 | 18.20 | 18.20 | 17.88 | 17.92 | 17.92 | -0.88% | 41,900 |
| Jan 27, 2026 | 18.34 | 18.34 | 18.00 | 18.08 | 18.08 | -1.42% | 78,000 |
| Jan 26, 2026 | 17.82 | 18.38 | 17.74 | 18.34 | 18.34 | 2.92% | 327,500 |
| Jan 23, 2026 | 17.80 | 17.88 | 17.64 | 17.82 | 17.82 | 0.11% | 115,300 |
| Jan 22, 2026 | 17.38 | 17.80 | 17.36 | 17.80 | 17.80 | 2.53% | 236,200 |
| Jan 21, 2026 | 17.24 | 17.36 | 17.24 | 17.36 | 17.36 | 0.46% | 42,700 |
| Jan 20, 2026 | 17.44 | 17.44 | 17.18 | 17.28 | 17.28 | 0.23% | 52,800 |
| Jan 19, 2026 | 17.30 | 17.58 | 17.24 | 17.24 | 17.24 | -0.35% | 117,900 |
| Jan 16, 2026 | 17.28 | 17.30 | 17.24 | 17.30 | 17.30 | 0.12% | 32,100 |
| Jan 15, 2026 | 17.28 | 17.30 | 17.20 | 17.28 | 17.28 | -0.23% | 34,000 |
| Jan 14, 2026 | 17.20 | 17.34 | 17.20 | 17.32 | 17.32 | 0.46% | 89,100 |
| Jan 13, 2026 | 17.24 | 17.26 | 17.20 | 17.24 | 17.24 | -0.23% | 50,100 |
| Jan 12, 2026 | 17.36 | 17.36 | 17.24 | 17.28 | 17.28 | -0.46% | 61,600 |
| Jan 9, 2026 | 17.06 | 17.40 | 17.06 | 17.36 | 17.36 | 1.76% | 168,000 |
| Jan 8, 2026 | 17.08 | 17.16 | 17.00 | 17.06 | 17.06 | 0.71% | 66,600 |
| Jan 7, 2026 | 17.02 | 17.08 | 16.88 | 16.94 | 16.94 | -0.47% | 49,600 |
| Jan 6, 2026 | 16.86 | 17.06 | 16.86 | 17.02 | 17.02 | 1.31% | 137,500 |
| Jan 5, 2026 | 16.68 | 16.96 | 16.68 | 16.80 | 16.80 | 0.72% | 104,100 |
| Jan 2, 2026 | 16.70 | 16.82 | 16.66 | 16.68 | 16.68 | -0.12% | 21,900 |
| Dec 31, 2025 | 16.68 | 16.86 | 16.64 | 16.70 | 16.70 | 0.12% | 72,400 |
| Dec 30, 2025 | 16.76 | 16.78 | 16.68 | 16.68 | 16.68 | - | 32,800 |
| Dec 29, 2025 | 16.70 | 16.82 | 16.68 | 16.68 | 16.68 | 0.12% | 53,300 |
| Dec 26, 2025 | 16.80 | 16.82 | 16.66 | 16.66 | 16.66 | -0.83% | 283,900 |
| Dec 24, 2025 | 16.82 | 16.82 | 16.74 | 16.80 | 16.80 | -0.12% | 398,400 |
| Dec 23, 2025 | 16.88 | 16.88 | 16.74 | 16.82 | 16.82 | -0.36% | 26,500 |
| Dec 22, 2025 | 16.88 | 16.90 | 16.68 | 16.88 | 16.88 | - | 21,000 |
| Dec 19, 2025 | 16.84 | 16.88 | 16.70 | 16.88 | 16.88 | 0.24% | 118,500 |
| Dec 18, 2025 | 16.60 | 16.86 | 16.52 | 16.84 | 16.84 | 1.08% | 103,200 |
| Dec 17, 2025 | 16.50 | 16.66 | 16.30 | 16.66 | 16.66 | 0.97% | 67,600 |
| Dec 16, 2025 | 16.58 | 16.58 | 16.28 | 16.50 | 16.50 | -0.84% | 211,900 |
| Dec 15, 2025 | 16.72 | 16.72 | 16.48 | 16.64 | 16.64 | -0.48% | 108,800 |
| Dec 12, 2025 | 16.56 | 16.72 | 16.40 | 16.72 | 16.72 | -0.12% | 166,600 |