Skip to main content
logo
Carlsberg Brewery Malaysia Berhad (KLSE:CARLSBG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
16.02
-0.06 (-0.37%)
At close: Jul 22, 2026

KLSE:CARLSBG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 202616.0416.2016.0416.0816.08-0.12%83,100
Jul 20, 202616.1016.2016.0616.1016.10-155,000
Jul 17, 202616.0616.1616.0416.1016.100.50%137,900
Jul 16, 202616.0616.1616.0216.0216.02-0.25%134,900
Jul 15, 202616.1416.1816.0016.0616.06-161,000
Jul 14, 202616.2016.2016.0016.0616.06-0.62%272,000
Jul 13, 202616.2216.2216.1016.1616.16-0.25%88,500
Jul 10, 202616.4816.4816.3816.4416.200.61%126,000
Jul 9, 202616.5016.5016.3416.3416.10-0.73%156,100
Jul 8, 202616.3216.5416.3216.4616.220.98%163,500
Jul 7, 202616.4216.5016.2416.3016.060.25%306,400
Jul 6, 202616.3216.3216.2016.2616.020.37%250,800
Jul 3, 202616.2416.2816.2016.2015.96-0.12%110,400
Jul 2, 202616.3216.3216.2216.2215.98-0.61%63,700
Jul 1, 202616.4816.4816.2816.3216.08-0.73%37,500
Jun 30, 202616.2616.4616.2016.4416.200.98%95,600
Jun 29, 202616.2616.3416.1616.2816.040.12%75,800
Jun 26, 202616.3016.3616.2216.2616.02-94,900
Jun 25, 202616.3816.4016.2616.2616.02-79,700
Jun 24, 202616.3816.3816.2616.2616.02-0.37%47,400
Jun 23, 202616.4016.4016.1416.3216.08-0.12%230,800
Jun 22, 202616.4016.4816.3016.3416.10-0.37%73,500
Jun 19, 202616.4016.4616.3416.4016.16-0.36%65,500
Jun 18, 202616.5016.6016.4216.4616.220.24%92,800
Jun 16, 202616.5216.5216.4016.4216.18-0.48%45,600
Jun 15, 202616.3616.5416.3616.5016.260.86%54,100
Jun 12, 202616.4016.5016.3416.3616.12-0.24%49,000
Jun 11, 202616.4416.5216.3416.4016.16-0.36%68,500
Jun 10, 202616.2216.4816.1616.4616.221.48%136,100
Jun 9, 202616.0616.2216.0616.2215.981.12%60,400
Jun 8, 202616.0416.1816.0016.0415.810.25%77,500
Jun 5, 202616.2016.2015.9816.0015.77-1.23%237,000
Jun 4, 202616.3616.3615.9216.2015.960.62%214,600
Jun 3, 202616.7016.7016.0816.1015.86-3.88%662,300
May 29, 202616.7017.1816.5017.1816.512.87%837,200
May 28, 202616.7016.7416.5816.7016.04-0.48%446,600
May 26, 202616.7016.8016.6616.7816.120.72%188,700
May 25, 202616.9216.9216.6416.6616.01-0.24%243,600
May 22, 202616.9016.9016.6816.7016.04-0.95%193,900
May 21, 202616.9416.9416.8016.8616.20-0.35%179,900
May 20, 202617.0617.1216.8016.9216.26-0.82%214,900
May 19, 202617.0017.1016.8617.0616.390.95%153,900
May 18, 202616.9017.1816.8216.9016.240.60%272,100
May 15, 202616.8216.8416.7816.8016.14-60,500
May 14, 202616.9016.9416.7616.8016.14-0.47%87,400
May 13, 202616.9216.9816.8616.8816.22-0.35%82,700
May 12, 202617.0017.0016.9016.9416.27-0.12%67,600
May 11, 202616.9617.0416.8816.9616.29-137,500
May 8, 202616.9416.9816.8216.9616.290.24%183,400
May 7, 202616.7216.9416.6616.9216.261.68%373,400