Carlsberg Brewery Malaysia Berhad (KLSE:CARLSBG)
Malaysia · Delayed Price · Currency is MYR 14.36
-0.42 (-2.84%)
At close: Aug 28, 2026
KLSE:CARLSBG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 14.78 | 14.78 | 14.34 | 14.36 | 14.36 | -2.84% | 806,600 |
| Aug 27, 2026 | 15.00 | 15.00 | 14.72 | 14.78 | 14.78 | -0.54% | 150,400 |
| Aug 26, 2026 | 14.78 | 14.92 | 14.66 | 14.86 | 14.86 | 1.36% | 178,900 |
| Aug 24, 2026 | 14.64 | 14.84 | 14.62 | 14.66 | 14.66 | 0.27% | 502,800 |
| Aug 21, 2026 | 14.62 | 14.72 | 14.60 | 14.62 | 14.62 | - | 177,800 |
| Aug 20, 2026 | 14.58 | 14.82 | 14.52 | 14.62 | 14.62 | 0.69% | 131,100 |
| Aug 19, 2026 | 14.52 | 14.58 | 14.52 | 14.52 | 14.52 | 0.14% | 189,500 |
| Aug 18, 2026 | 15.00 | 15.10 | 14.44 | 14.50 | 14.50 | -2.68% | 574,500 |
| Aug 17, 2026 | 15.10 | 15.20 | 14.84 | 14.90 | 14.90 | 3.04% | 737,500 |
| Aug 14, 2026 | 14.36 | 14.52 | 14.34 | 14.46 | 14.46 | 0.70% | 347,900 |
| Aug 13, 2026 | 14.48 | 14.48 | 14.32 | 14.36 | 14.36 | - | 808,000 |
| Aug 12, 2026 | 14.54 | 14.62 | 14.34 | 14.36 | 14.36 | -0.83% | 933,200 |
| Aug 11, 2026 | 14.52 | 14.70 | 14.48 | 14.48 | 14.48 | -0.28% | 618,200 |
| Aug 10, 2026 | 15.00 | 15.08 | 14.48 | 14.52 | 14.52 | -3.20% | 760,500 |
| Aug 7, 2026 | 15.18 | 15.18 | 14.98 | 15.00 | 15.00 | 0.40% | 481,900 |
| Aug 6, 2026 | 15.88 | 15.88 | 14.86 | 14.94 | 14.94 | -5.92% | 1,768,700 |
| Aug 5, 2026 | 15.96 | 15.96 | 15.84 | 15.88 | 15.88 | -0.50% | 204,600 |
| Aug 4, 2026 | 15.94 | 16.04 | 15.92 | 15.96 | 15.96 | 0.13% | 83,900 |
| Aug 3, 2026 | 15.94 | 16.06 | 15.90 | 15.94 | 15.94 | - | 80,600 |
| Jul 31, 2026 | 16.02 | 16.08 | 15.94 | 15.94 | 15.94 | -0.38% | 119,600 |
| Jul 30, 2026 | 16.08 | 16.20 | 15.92 | 16.00 | 16.00 | -0.50% | 267,300 |
| Jul 29, 2026 | 15.92 | 16.10 | 15.92 | 16.08 | 16.08 | 1.26% | 347,300 |
| Jul 28, 2026 | 15.86 | 15.96 | 15.84 | 15.88 | 15.88 | 0.25% | 166,200 |
| Jul 27, 2026 | 15.96 | 15.96 | 15.82 | 15.84 | 15.84 | -0.75% | 258,500 |
| Jul 24, 2026 | 15.98 | 16.10 | 15.94 | 15.96 | 15.96 | -0.25% | 243,300 |
| Jul 23, 2026 | 16.16 | 16.16 | 15.98 | 16.00 | 16.00 | -0.12% | 279,600 |
| Jul 22, 2026 | 16.20 | 16.20 | 16.02 | 16.02 | 16.02 | -0.37% | 149,600 |
| Jul 21, 2026 | 16.04 | 16.20 | 16.04 | 16.08 | 16.08 | -0.12% | 83,100 |
| Jul 20, 2026 | 16.10 | 16.20 | 16.06 | 16.10 | 16.10 | - | 155,000 |
| Jul 17, 2026 | 16.06 | 16.16 | 16.04 | 16.10 | 16.10 | 0.50% | 137,900 |
| Jul 16, 2026 | 16.06 | 16.16 | 16.02 | 16.02 | 16.02 | -0.25% | 134,900 |
| Jul 15, 2026 | 16.14 | 16.18 | 16.00 | 16.06 | 16.06 | - | 161,000 |
| Jul 14, 2026 | 16.20 | 16.20 | 16.00 | 16.06 | 16.06 | -0.62% | 272,000 |
| Jul 13, 2026 | 16.22 | 16.22 | 16.10 | 16.16 | 16.16 | -0.25% | 88,500 |
| Jul 10, 2026 | 16.48 | 16.48 | 16.38 | 16.44 | 16.20 | 0.61% | 126,000 |
| Jul 9, 2026 | 16.50 | 16.50 | 16.34 | 16.34 | 16.10 | -0.73% | 156,100 |
| Jul 8, 2026 | 16.32 | 16.54 | 16.32 | 16.46 | 16.22 | 0.98% | 163,500 |
| Jul 7, 2026 | 16.42 | 16.50 | 16.24 | 16.30 | 16.06 | 0.25% | 306,400 |
| Jul 6, 2026 | 16.32 | 16.32 | 16.20 | 16.26 | 16.02 | 0.37% | 250,800 |
| Jul 3, 2026 | 16.24 | 16.28 | 16.20 | 16.20 | 15.96 | -0.12% | 110,400 |
| Jul 2, 2026 | 16.32 | 16.32 | 16.22 | 16.22 | 15.98 | -0.61% | 63,700 |
| Jul 1, 2026 | 16.48 | 16.48 | 16.28 | 16.32 | 16.08 | -0.73% | 37,500 |
| Jun 30, 2026 | 16.26 | 16.46 | 16.20 | 16.44 | 16.20 | 0.98% | 95,600 |
| Jun 29, 2026 | 16.26 | 16.34 | 16.16 | 16.28 | 16.04 | 0.12% | 75,800 |
| Jun 26, 2026 | 16.30 | 16.36 | 16.22 | 16.26 | 16.02 | - | 94,900 |
| Jun 25, 2026 | 16.38 | 16.40 | 16.26 | 16.26 | 16.02 | - | 79,700 |
| Jun 24, 2026 | 16.38 | 16.38 | 16.26 | 16.26 | 16.02 | -0.37% | 47,400 |
| Jun 23, 2026 | 16.40 | 16.40 | 16.14 | 16.32 | 16.08 | -0.12% | 230,800 |
| Jun 22, 2026 | 16.40 | 16.48 | 16.30 | 16.34 | 16.10 | -0.37% | 73,500 |
| Jun 19, 2026 | 16.40 | 16.46 | 16.34 | 16.40 | 16.16 | -0.36% | 65,500 |