Heineken Malaysia Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	16.86	17.12	16.70	17.06	17.06	1.19%	384,500
Aug 10, 2026	17.22	17.30	16.84	16.86	16.86	-1.17%	807,500
Aug 7, 2026	17.20	17.30	17.06	17.06	17.06	-0.23%	943,900
Aug 6, 2026	19.00	19.02	17.00	17.10	17.10	-10.47%	4,114,500
Aug 5, 2026	19.18	19.18	19.08	19.10	19.10	-0.42%	104,100
Aug 4, 2026	19.22	19.28	19.18	19.18	19.18	-0.10%	49,600
Aug 3, 2026	19.20	19.30	19.08	19.20	19.20	0.10%	106,800
Jul 31, 2026	19.32	19.32	19.12	19.18	19.18	-0.62%	97,100
Jul 30, 2026	19.28	19.50	19.10	19.30	19.30	0.10%	211,500
Jul 29, 2026	19.16	19.28	19.10	19.28	19.28	1.15%	95,900
Jul 28, 2026	19.10	19.12	19.00	19.06	19.06	-0.10%	88,000
Jul 27, 2026	19.10	19.10	19.06	19.08	19.08	0.10%	80,200
Jul 24, 2026	19.02	19.18	19.02	19.06	19.06	0.21%	154,100
Jul 23, 2026	19.06	19.24	19.02	19.02	19.02	-0.21%	94,700
Jul 22, 2026	19.18	19.18	19.00	19.06	19.06	-0.31%	168,200
Jul 21, 2026	19.18	19.22	19.10	19.12	19.12	-0.31%	166,400
Jul 20, 2026	19.30	19.34	19.16	19.18	19.18	-0.31%	182,800
Jul 17, 2026	19.28	19.30	19.20	19.24	19.24	0.21%	123,600
Jul 16, 2026	19.30	19.32	19.18	19.20	19.20	-0.41%	164,100
Jul 15, 2026	19.30	19.36	19.28	19.28	19.28	-0.10%	62,700
Jul 14, 2026	19.32	19.32	19.26	19.30	19.30	-0.10%	88,500
Jul 13, 2026	19.42	19.42	19.28	19.32	19.32	-0.51%	119,000
Jul 10, 2026	19.32	19.50	19.30	19.42	19.42	0.62%	181,500
Jul 9, 2026	19.42	19.48	19.30	19.30	19.30	-0.52%	80,400
Jul 8, 2026	19.36	19.46	19.32	19.40	19.40	0.31%	129,300
Jul 7, 2026	19.50	19.50	19.28	19.34	19.34	-0.51%	96,000
Jul 6, 2026	19.40	19.50	19.30	19.44	19.44	0.73%	163,900
Jul 3, 2026	19.30	19.42	19.30	19.30	19.30	-0.10%	137,400
Jul 2, 2026	19.34	19.36	19.26	19.32	19.32	-	78,700
Jul 1, 2026	19.42	19.50	19.28	19.32	19.32	-0.51%	89,000
Jun 30, 2026	19.30	19.46	19.20	19.42	19.42	0.62%	204,900
Jun 29, 2026	19.36	19.40	19.30	19.30	19.30	-0.31%	86,500
Jun 26, 2026	19.60	19.60	19.32	19.36	19.36	-0.51%	90,600
Jun 25, 2026	19.58	19.66	19.28	19.46	19.46	-0.31%	173,800
Jun 24, 2026	19.60	19.68	19.50	19.52	19.52	-0.31%	57,100
Jun 23, 2026	19.60	19.60	19.48	19.58	19.58	-0.10%	90,900
Jun 22, 2026	19.52	19.68	19.48	19.60	19.60	0.41%	70,800
Jun 19, 2026	19.54	19.56	19.44	19.52	19.52	-0.10%	68,900
Jun 18, 2026	19.50	19.68	19.50	19.54	19.54	0.21%	86,800
Jun 16, 2026	19.50	19.60	19.20	19.50	19.50	0.52%	164,800
Jun 15, 2026	19.50	19.90	19.40	19.40	19.40	-	259,800
Jun 12, 2026	19.44	19.60	19.36	19.40	19.40	-	167,900
Jun 11, 2026	19.40	19.66	19.32	19.40	19.40	-0.10%	231,300
Jun 10, 2026	19.20	19.42	18.94	19.42	19.42	2.00%	169,200
Jun 9, 2026	19.60	19.60	18.88	19.04	19.04	0.11%	552,000
Jun 8, 2026	20.00	20.18	19.86	20.14	19.02	0.70%	1,052,600
Jun 5, 2026	20.18	20.18	19.94	20.00	18.89	-0.79%	926,700
Jun 4, 2026	20.30	20.38	20.00	20.16	19.04	-0.30%	860,100
Jun 3, 2026	20.70	20.74	20.18	20.22	19.10	-1.37%	609,000
May 29, 2026	20.60	20.84	20.38	20.50	19.36	-	666,800