Skip to main content
logo
Carlsberg Brewery Malaysia Berhad (KLSE:CARLSBG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
16.22
+0.18 (1.12%)
At close: Jun 9, 2026

KLSE:CARLSBG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 15, 202616.8616.8816.7016.8016.38-0.12%65,000
Apr 14, 202616.8016.8816.7816.8216.400.12%59,300
Apr 13, 202616.7616.9016.7616.8016.38-0.36%94,000
Apr 10, 202616.8016.8616.8016.8616.440.48%44,100
Apr 9, 202616.7816.9816.7216.7816.360.36%68,200
Apr 8, 202616.7016.8416.7016.7216.300.24%76,100
Apr 7, 202616.8016.8016.6616.6816.26-0.12%87,800
Apr 6, 202616.8816.9016.6816.7016.28-1.53%144,400
Apr 3, 202617.0017.1016.8016.9616.54-0.24%81,300
Apr 2, 202616.9417.0016.8017.0016.570.35%57,100
Apr 1, 202616.8817.1016.7616.9416.520.59%140,600
Mar 31, 202616.6016.8416.6016.8416.421.20%85,500
Mar 30, 202616.8816.8816.6216.6416.22-1.19%85,100
Mar 27, 202616.8016.9216.8016.8416.420.24%82,700
Mar 26, 202616.9416.9416.8016.8016.38-0.83%32,900