Heineken Malaysia Berhad (KLSE:HEIM)
Malaysia · Delayed Price · Currency is MYR 22.42
-0.14 (-0.62%)
At close: Mar 19, 2026
Heineken Malaysia Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 22.58 | 22.58 | 22.38 | 22.42 | 22.42 | -0.62% | 120,900 |
| Mar 18, 2026 | 22.56 | 22.64 | 22.36 | 22.56 | 22.56 | 0.45% | 94,300 |
| Mar 17, 2026 | 22.62 | 22.70 | 22.46 | 22.46 | 22.46 | 0.27% | 74,000 |
| Mar 16, 2026 | 22.70 | 22.70 | 22.22 | 22.40 | 22.40 | 1.17% | 96,900 |
| Mar 13, 2026 | 22.68 | 22.68 | 22.12 | 22.14 | 22.14 | -2.47% | 128,000 |
| Mar 12, 2026 | 22.74 | 22.96 | 22.66 | 22.70 | 22.70 | -0.26% | 76,100 |
| Mar 11, 2026 | 22.60 | 22.98 | 22.60 | 22.76 | 22.76 | 0.62% | 153,100 |
| Mar 10, 2026 | 22.08 | 23.06 | 22.08 | 22.62 | 22.62 | 2.54% | 292,800 |
| Mar 9, 2026 | 22.62 | 22.68 | 21.82 | 22.06 | 22.06 | -2.82% | 533,000 |
| Mar 6, 2026 | 22.90 | 23.10 | 22.68 | 22.70 | 22.70 | -0.79% | 221,200 |
| Mar 5, 2026 | 22.82 | 23.10 | 22.82 | 22.88 | 22.88 | 0.35% | 218,900 |
| Mar 4, 2026 | 23.68 | 23.68 | 22.78 | 22.80 | 22.80 | -3.80% | 332,900 |
| Mar 3, 2026 | 23.72 | 24.08 | 23.64 | 23.70 | 23.70 | -0.17% | 132,300 |
| Mar 2, 2026 | 24.40 | 24.40 | 23.50 | 23.74 | 23.74 | -3.65% | 138,500 |
| Feb 27, 2026 | 24.50 | 24.64 | 24.40 | 24.64 | 24.64 | - | 328,000 |
| Feb 26, 2026 | 24.44 | 24.66 | 24.42 | 24.64 | 24.64 | 0.24% | 100,600 |
| Feb 25, 2026 | 24.50 | 24.68 | 24.46 | 24.58 | 24.58 | -0.24% | 49,300 |
| Feb 24, 2026 | 24.60 | 24.70 | 24.50 | 24.64 | 24.64 | 0.41% | 76,500 |
| Feb 23, 2026 | 24.50 | 24.64 | 24.28 | 24.54 | 24.54 | 0.16% | 99,900 |
| Feb 20, 2026 | 24.48 | 24.54 | 24.36 | 24.50 | 24.50 | - | 187,600 |
| Feb 19, 2026 | 24.30 | 24.60 | 24.06 | 24.50 | 24.50 | 0.82% | 290,200 |
| Feb 16, 2026 | 24.60 | 24.64 | 24.30 | 24.30 | 24.30 | -1.22% | 106,300 |
| Feb 13, 2026 | 24.40 | 24.68 | 24.18 | 24.60 | 24.60 | 0.82% | 144,500 |
| Feb 12, 2026 | 24.36 | 25.30 | 24.16 | 24.40 | 24.40 | 2.95% | 442,800 |
| Feb 11, 2026 | 24.16 | 24.16 | 23.56 | 23.70 | 23.70 | -1.25% | 298,500 |
| Feb 10, 2026 | 24.06 | 24.28 | 23.82 | 24.00 | 24.00 | 0.67% | 74,200 |
| Feb 9, 2026 | 23.98 | 24.08 | 23.82 | 23.84 | 23.84 | -0.58% | 38,300 |
| Feb 6, 2026 | 24.00 | 24.16 | 23.86 | 23.98 | 23.98 | -0.42% | 113,600 |
| 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 |