Skip to main content
logo
Carlsberg Brewery Malaysia Berhad (KLSE:CARLSBG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
16.32
-0.12 (-0.73%)
At close: Jul 1, 2026

KLSE:CARLSBG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 1, 202616.4816.4816.2816.3216.32-0.73%37,500
Jun 30, 202616.2616.4616.2016.4416.440.98%95,600
Jun 29, 202616.2616.3416.1616.2816.280.12%75,800
Jun 26, 202616.3016.3616.2216.2616.26-94,900
Jun 25, 202616.3816.4016.2616.2616.26-79,700
Jun 24, 202616.3816.3816.2616.2616.26-0.37%47,400
Jun 23, 202616.4016.4016.1416.3216.32-0.12%230,800
Jun 22, 202616.4016.4816.3016.3416.34-0.37%73,500
Jun 19, 202616.4016.4616.3416.4016.40-0.36%65,500
Jun 18, 202616.5016.6016.4216.4616.460.24%92,800
Jun 16, 202616.5216.5216.4016.4216.42-0.48%45,600
Jun 15, 202616.3616.5416.3616.5016.500.86%54,100
Jun 12, 202616.4016.5016.3416.3616.36-0.24%49,000
Jun 11, 202616.4416.5216.3416.4016.40-0.36%68,500
Jun 10, 202616.2216.4816.1616.4616.461.48%136,100
Jun 9, 202616.0616.2216.0616.2216.221.12%60,400
Jun 8, 202616.0416.1816.0016.0416.040.25%77,500
Jun 5, 202616.2016.2015.9816.0016.00-1.23%237,000
Jun 4, 202616.3616.3615.9216.2016.200.62%214,600
Jun 3, 202616.7016.7016.0816.1016.10-3.88%662,300
May 29, 202616.7017.1816.5017.1816.752.87%837,200
May 28, 202616.7016.7416.5816.7016.28-0.48%446,600
May 26, 202616.7016.8016.6616.7816.360.72%188,700
May 25, 202616.9216.9216.6416.6616.24-0.24%243,600
May 22, 202616.9016.9016.6816.7016.28-0.95%193,900
May 21, 202616.9416.9416.8016.8616.44-0.35%179,900
May 20, 202617.0617.1216.8016.9216.50-0.82%214,900
May 19, 202617.0017.1016.8617.0616.630.95%153,900
May 18, 202616.9017.1816.8216.9016.480.60%272,100
May 15, 202616.8216.8416.7816.8016.38-60,500
May 14, 202616.9016.9416.7616.8016.38-0.47%87,400
May 13, 202616.9216.9816.8616.8816.46-0.35%82,700
May 12, 202617.0017.0016.9016.9416.52-0.12%67,600
May 11, 202616.9617.0416.8816.9616.54-137,500
May 8, 202616.9416.9816.8216.9616.540.24%183,400
May 7, 202616.7216.9416.6616.9216.501.68%373,400
May 6, 202616.7816.9816.6416.6416.22-0.60%371,000
May 5, 202616.5616.7816.5616.7416.321.33%112,500
May 4, 202616.7016.7416.5016.5216.11-0.72%355,100
Apr 30, 202616.7416.7416.6016.6416.22-0.60%295,400
Apr 29, 202616.8016.8216.7216.7416.32-0.36%99,500
Apr 28, 202616.9016.9016.7816.8016.38-0.36%118,500
Apr 27, 202616.9817.0016.8616.8616.44-0.24%160,700
Apr 24, 202616.8816.9616.8616.9016.480.24%47,400
Apr 23, 202616.8817.0416.8616.8616.44-0.12%161,100
Apr 22, 202616.9816.9816.8216.8816.46-0.59%44,400
Apr 21, 202616.9017.0016.8816.9816.560.59%92,600
Apr 20, 202616.8816.9016.7816.8816.46-108,600
Apr 17, 202616.8816.9016.7616.8816.460.24%100,100
Apr 16, 202616.8416.9016.8016.8416.420.24%75,700