Skip to main content
logo
Heineken Malaysia Berhad (KLSE:HEIM)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
19.04
+0.02 (0.11%)
At close: Jun 9, 2026

Heineken Malaysia Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 9, 202619.6019.6018.8819.0419.040.11%552,000
Jun 8, 202620.0020.1819.8620.1419.020.70%1,052,600
Jun 5, 202620.1820.1819.9420.0018.89-0.79%926,700
Jun 4, 202620.3020.3820.0020.1619.04-0.30%860,100
Jun 3, 202620.7020.7420.1820.2219.10-1.37%609,000
May 29, 202620.6020.8420.3820.5019.36-666,800
May 28, 202620.6620.7020.3820.5019.36-0.39%424,200
May 26, 202620.9021.1220.5620.5819.44-1.53%455,100
May 25, 202621.2021.3820.7220.9019.74-1.32%477,600
May 22, 202621.4421.4421.1021.1820.00-1.03%322,500
May 21, 202621.5221.5221.1821.4020.21-317,000
May 20, 202622.4022.4021.3821.4020.21-4.55%1,096,600
May 19, 202622.4022.5222.4022.4221.170.18%105,900
May 18, 202622.5422.6822.3822.3821.14-0.44%163,100
May 15, 202622.7422.7422.3622.4821.23-142,600
May 14, 202622.7622.8022.4822.4821.23-0.97%376,600
May 13, 202622.8822.8822.6222.7021.44-0.79%135,800
May 12, 202622.8222.9222.7422.8821.610.44%104,800
May 11, 202622.8823.0022.7222.7821.51-0.44%247,500
May 8, 202622.8222.9022.7022.8821.610.44%87,300
May 7, 202622.7622.8822.7422.7821.510.71%141,200
May 6, 202622.7622.8222.5822.6221.36-0.35%247,200
May 5, 202622.9022.9422.6822.7021.44-0.87%130,200
May 4, 202622.8823.0022.8822.9021.630.17%78,500
Apr 30, 202623.0023.1422.8222.8621.59-0.52%138,900
Apr 29, 202623.0023.1022.9622.9821.70-0.09%115,400
Apr 28, 202623.3223.3222.9823.0021.72-0.43%240,400
Apr 27, 202623.3023.4023.1023.1021.82-0.77%141,700
Apr 24, 202623.2623.3223.1423.2821.990.34%58,900
Apr 23, 202623.3623.3623.1623.2021.910.35%56,400
Apr 22, 202623.2423.4623.1023.1221.83-1.37%55,500
Apr 21, 202623.5023.7823.1823.4422.140.17%158,700
Apr 20, 202623.2023.4023.0623.4022.100.86%102,500
Apr 17, 202623.1823.2623.1223.2021.910.09%49,400
Apr 16, 202623.1023.2023.0023.1821.89-69,300
Apr 15, 202623.0623.1823.0023.1821.890.52%67,500
Apr 14, 202622.9623.0622.9223.0621.780.44%40,200
Apr 13, 202623.0623.1422.9022.9621.68-0.86%68,600
Apr 10, 202623.1023.2422.9823.1621.870.09%35,200
Apr 9, 202623.1023.1422.8023.1421.850.61%50,800
Apr 8, 202622.8823.2422.8223.0021.720.88%200,500
Apr 7, 202622.6022.8022.5222.8021.530.88%29,000
Apr 6, 202622.7022.9022.5022.6021.34-0.44%50,600
Apr 3, 202622.8423.0622.7022.7021.44-0.09%59,100
Apr 2, 202623.0023.0022.6622.7221.46-1.22%54,900
Apr 1, 202622.8823.0822.7023.0021.721.77%133,000
Mar 31, 202622.6222.8822.4622.6021.34-370,600
Mar 30, 202622.8622.8822.6022.6021.34-1.57%150,300
Mar 27, 202622.7623.0422.7622.9621.680.97%64,100
Mar 26, 202623.0423.1022.6622.7421.48-1.30%60,500