Heineken Malaysia Berhad (KLSE:HEIM)
Malaysia · Delayed Price · Currency is MYR 24.08
+0.02 (0.08%)
At close: Feb 5, 2026
Heineken Malaysia Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 23.78 | 24.38 | 23.70 | 24.08 | 24.08 | 0.08% | 223,900 |
| Feb 4, 2026 | 23.64 | 24.14 | 23.40 | 24.06 | 24.06 | 1.78% | 208,800 |
| Feb 3, 2026 | 23.92 | 24.12 | 23.54 | 23.64 | 23.64 | -1.25% | 119,100 |
| Jan 30, 2026 | 23.50 | 23.94 | 23.32 | 23.94 | 23.94 | 1.87% | 227,900 |
| Jan 29, 2026 | 23.56 | 23.56 | 23.00 | 23.50 | 23.50 | -0.17% | 88,700 |
| Jan 28, 2026 | 23.74 | 23.74 | 23.28 | 23.54 | 23.54 | -0.84% | 108,500 |
| Jan 27, 2026 | 23.74 | 23.78 | 23.48 | 23.74 | 23.74 | - | 153,800 |
| Jan 26, 2026 | 22.74 | 23.80 | 22.72 | 23.74 | 23.74 | 4.86% | 439,500 |
| Jan 23, 2026 | 22.98 | 23.12 | 22.64 | 22.64 | 22.64 | -1.14% | 101,700 |
| Jan 22, 2026 | 22.54 | 23.00 | 22.48 | 22.90 | 22.90 | 1.60% | 133,400 |
| Jan 21, 2026 | 22.66 | 22.66 | 22.48 | 22.54 | 22.54 | 0.18% | 152,900 |
| Jan 20, 2026 | 23.00 | 23.00 | 22.44 | 22.50 | 22.50 | -2.17% | 245,400 |
| Jan 19, 2026 | 22.90 | 23.26 | 22.86 | 23.00 | 23.00 | 0.44% | 155,900 |
| Jan 16, 2026 | 22.88 | 22.98 | 22.72 | 22.90 | 22.90 | 0.09% | 174,400 |
| Jan 15, 2026 | 23.00 | 23.00 | 22.86 | 22.88 | 22.88 | -0.52% | 170,000 |
| Jan 14, 2026 | 22.98 | 23.10 | 22.94 | 23.00 | 23.00 | 0.09% | 57,900 |
| Jan 13, 2026 | 23.28 | 23.28 | 22.90 | 22.98 | 22.98 | -1.29% | 86,900 |
| Jan 12, 2026 | 23.28 | 23.42 | 23.12 | 23.28 | 23.28 | - | 119,200 |
| Jan 9, 2026 | 23.20 | 23.38 | 23.08 | 23.28 | 23.28 | 0.17% | 65,900 |
| Jan 8, 2026 | 22.90 | 23.24 | 22.90 | 23.24 | 23.24 | 1.48% | 137,200 |
| Jan 7, 2026 | 22.94 | 22.94 | 22.84 | 22.90 | 22.90 | -0.17% | 75,400 |
| Jan 6, 2026 | 22.96 | 22.98 | 22.80 | 22.94 | 22.94 | -0.09% | 69,900 |
| Jan 5, 2026 | 22.96 | 22.96 | 22.72 | 22.96 | 22.96 | 0.79% | 67,400 |
| Jan 2, 2026 | 22.82 | 22.96 | 22.64 | 22.78 | 22.78 | -0.78% | 45,800 |
| Dec 31, 2025 | 22.92 | 22.98 | 22.64 | 22.96 | 22.96 | 0.26% | 34,800 |
| Dec 30, 2025 | 23.00 | 23.00 | 22.80 | 22.90 | 22.90 | -0.43% | 16,300 |
| Dec 29, 2025 | 23.00 | 23.04 | 23.00 | 23.00 | 23.00 | - | 27,300 |
| Dec 26, 2025 | 23.00 | 23.04 | 22.98 | 23.00 | 23.00 | -0.09% | 40,000 |
| Dec 24, 2025 | 22.86 | 23.02 | 22.86 | 23.02 | 23.02 | 0.70% | 71,400 |
| Dec 23, 2025 | 22.68 | 22.92 | 22.68 | 22.86 | 22.86 | 0.97% | 47,900 |
| Dec 22, 2025 | 22.60 | 22.66 | 22.50 | 22.64 | 22.64 | 0.18% | 37,800 |
| Dec 19, 2025 | 22.28 | 22.60 | 22.28 | 22.60 | 22.60 | 1.44% | 82,700 |
| Dec 18, 2025 | 22.10 | 22.40 | 22.10 | 22.28 | 22.28 | 0.27% | 46,100 |
| Dec 17, 2025 | 22.14 | 22.22 | 21.84 | 22.22 | 22.22 | 0.36% | 63,700 |
| Dec 16, 2025 | 22.42 | 22.42 | 22.04 | 22.14 | 22.14 | -1.25% | 74,400 |
| Dec 15, 2025 | 22.44 | 22.46 | 22.22 | 22.42 | 22.42 | - | 49,200 |
| Dec 12, 2025 | 22.50 | 22.52 | 22.42 | 22.42 | 22.42 | -0.18% | 184,900 |
| Dec 11, 2025 | 22.50 | 22.50 | 22.44 | 22.46 | 22.46 | -0.18% | 48,100 |
| Dec 10, 2025 | 22.52 | 22.58 | 22.40 | 22.50 | 22.50 | -0.09% | 132,600 |
| Dec 9, 2025 | 22.50 | 22.66 | 22.48 | 22.52 | 22.52 | 0.18% | 67,800 |
| Dec 8, 2025 | 22.50 | 22.50 | 22.36 | 22.48 | 22.48 | -0.44% | 119,800 |
| Dec 5, 2025 | 22.52 | 22.60 | 22.40 | 22.58 | 22.58 | -0.18% | 55,100 |
| Dec 4, 2025 | 22.68 | 22.68 | 22.50 | 22.62 | 22.62 | -0.26% | 114,100 |
| Dec 3, 2025 | 22.76 | 22.76 | 22.36 | 22.68 | 22.68 | 0.80% | 109,100 |
| Dec 2, 2025 | 22.50 | 22.68 | 22.38 | 22.50 | 22.50 | - | 131,400 |
| Dec 1, 2025 | 22.52 | 22.60 | 22.48 | 22.50 | 22.50 | -0.09% | 57,300 |
| Nov 28, 2025 | 22.52 | 22.54 | 22.40 | 22.52 | 22.52 | 0.09% | 37,000 |
| Nov 27, 2025 | 22.30 | 22.50 | 22.20 | 22.50 | 22.50 | 0.90% | 25,100 |
| Nov 26, 2025 | 22.56 | 22.56 | 22.22 | 22.30 | 22.30 | -0.80% | 56,000 |
| Nov 25, 2025 | 22.98 | 22.98 | 22.38 | 22.48 | 22.48 | -2.18% | 187,500 |