Skip to main content
logo
Carlsberg Brewery Malaysia Berhad (KLSE:CARLSBG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
17.06
+0.16 (0.95%)
At close: May 19, 2026

KLSE:CARLSBG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 202617.0017.1016.8617.0617.060.95%153,900
May 18, 202616.9017.1816.8216.9016.900.60%272,100
May 15, 202616.8216.8416.7816.8016.80-60,500
May 14, 202616.9016.9416.7616.8016.80-0.47%87,400
May 13, 202616.9216.9816.8616.8816.88-0.35%82,700
May 12, 202617.0017.0016.9016.9416.94-0.12%67,600
May 11, 202616.9617.0416.8816.9616.96-137,500
May 8, 202616.9416.9816.8216.9616.960.24%183,400
May 7, 202616.7216.9416.6616.9216.921.68%373,400
May 6, 202616.7816.9816.6416.6416.64-0.60%371,000
May 5, 202616.5616.7816.5616.7416.741.33%112,500
May 4, 202616.7016.7416.5016.5216.52-0.72%355,100
Apr 30, 202616.7416.7416.6016.6416.64-0.60%295,400
Apr 29, 202616.8016.8216.7216.7416.74-0.36%99,500
Apr 28, 202616.9016.9016.7816.8016.80-0.36%118,500
Apr 27, 202616.9817.0016.8616.8616.86-0.24%160,700
Apr 24, 202616.8816.9616.8616.9016.900.24%47,400
Apr 23, 202616.8817.0416.8616.8616.86-0.12%161,100
Apr 22, 202616.9816.9816.8216.8816.88-0.59%44,400
Apr 21, 202616.9017.0016.8816.9816.980.59%92,600
Apr 20, 202616.8816.9016.7816.8816.88-108,600
Apr 17, 202616.8816.9016.7616.8816.880.24%100,100
Apr 16, 202616.8416.9016.8016.8416.840.24%75,700
Apr 15, 202616.8616.8816.7016.8016.80-0.12%65,000
Apr 14, 202616.8016.8816.7816.8216.820.12%59,300
Apr 13, 202616.7616.9016.7616.8016.80-0.36%94,000
Apr 10, 202616.8016.8616.8016.8616.860.48%44,100
Apr 9, 202616.7816.9816.7216.7816.780.36%68,200
Apr 8, 202616.7016.8416.7016.7216.720.24%76,100
Apr 7, 202616.8016.8016.6616.6816.68-0.12%87,800
Apr 6, 202616.8816.9016.6816.7016.70-1.53%144,400
Apr 3, 202617.0017.1016.8016.9616.96-0.24%81,300
Apr 2, 202616.9417.0016.8017.0017.000.35%57,100
Apr 1, 202616.8817.1016.7616.9416.940.59%140,600
Mar 31, 202616.6016.8416.6016.8416.841.20%85,500
Mar 30, 202616.8816.8816.6216.6416.64-1.19%85,100
Mar 27, 202616.8016.9216.8016.8416.840.24%82,700
Mar 26, 202616.9416.9416.8016.8016.80-0.83%32,900
Mar 25, 202616.7416.9816.7416.9416.941.19%107,500
Mar 24, 202617.0017.0016.6616.7416.74-1.53%190,600
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