Skip to main content
logo
Heineken Malaysia Berhad (KLSE:HEIM)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
23.14
+0.14 (0.61%)
At close: Apr 9, 2026

Heineken Malaysia Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 8, 202622.8823.2422.8223.0023.000.88%200,500
Apr 7, 202622.6022.8022.5222.8022.800.88%29,000
Apr 6, 202622.7022.9022.5022.6022.60-0.44%50,600
Apr 3, 202622.8423.0622.7022.7022.70-0.09%59,100
Apr 2, 202623.0023.0022.6622.7222.72-1.22%54,900
Apr 1, 202622.8823.0822.7023.0023.001.77%133,000
Mar 31, 202622.6222.8822.4622.6022.60-370,600
Mar 30, 202622.8622.8822.6022.6022.60-1.57%150,300
Mar 27, 202622.7623.0422.7622.9622.960.97%64,100
Mar 26, 202623.0423.1022.6622.7422.74-1.30%60,500
Mar 25, 202622.2023.1422.2023.0423.043.78%191,900
Mar 24, 202622.4222.5022.1222.2022.20-0.98%138,100
Mar 19, 202622.5822.5822.3822.4222.42-0.62%120,900
Mar 18, 202622.5622.6422.3622.5622.560.45%94,300
Mar 17, 202622.6222.7022.4622.4622.460.27%74,000
Mar 16, 202622.7022.7022.2222.4022.401.17%96,900
Mar 13, 202622.6822.6822.1222.1422.14-2.47%128,000
Mar 12, 202622.7422.9622.6622.7022.70-0.26%76,100
Mar 11, 202622.6022.9822.6022.7622.760.62%153,100
Mar 10, 202622.0823.0622.0822.6222.622.54%292,800
Mar 9, 202622.6222.6821.8222.0622.06-2.82%533,000
Mar 6, 202622.9023.1022.6822.7022.70-0.79%221,200
Mar 5, 202622.8223.1022.8222.8822.880.35%218,900
Mar 4, 202623.6823.6822.7822.8022.80-3.80%332,900
Mar 3, 202623.7224.0823.6423.7023.70-0.17%132,300
Mar 2, 202624.4024.4023.5023.7423.74-3.65%138,500
Feb 27, 202624.5024.6424.4024.6424.64-328,000
Feb 26, 202624.4424.6624.4224.6424.640.24%100,600
Feb 25, 202624.5024.6824.4624.5824.58-0.24%49,300
Feb 24, 202624.6024.7024.5024.6424.640.41%76,500
Feb 23, 202624.5024.6424.2824.5424.540.16%99,900
Feb 20, 202624.4824.5424.3624.5024.50-187,600
Feb 19, 202624.3024.6024.0624.5024.500.82%290,200
Feb 16, 202624.6024.6424.3024.3024.30-1.22%106,300
Feb 13, 202624.4024.6824.1824.6024.600.82%144,500
Feb 12, 202624.3625.3024.1624.4024.402.95%442,800
Feb 11, 202624.1624.1623.5623.7023.70-1.25%298,500
Feb 10, 202624.0624.2823.8224.0024.000.67%74,200
Feb 9, 202623.9824.0823.8223.8423.84-0.58%38,300
Feb 6, 202624.0024.1623.8623.9823.98-0.42%113,600
Feb 5, 202623.7824.3823.7024.0824.080.08%223,900
Feb 4, 202623.6424.1423.4024.0624.061.78%208,800
Feb 3, 202623.9224.1223.5423.6423.64-1.25%119,100
Jan 30, 202623.5023.9423.3223.9423.941.87%227,900
Jan 29, 202623.5623.5623.0023.5023.50-0.17%88,700
Jan 28, 202623.7423.7423.2823.5423.54-0.84%108,500
Jan 27, 202623.7423.7823.4823.7423.74-153,800
Jan 26, 202622.7423.8022.7223.7423.744.86%439,500
Jan 23, 202622.9823.1222.6422.6422.64-1.14%101,700
Jan 22, 202622.5423.0022.4822.9022.901.60%133,400