Heineken Malaysia Berhad (KLSE:HEIM)
Malaysia · Delayed Price · Currency is MYR 14.24
+0.10 (0.71%)
At close: Sep 21, 2026
Heineken Malaysia Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 14.64 | 14.64 | 14.06 | 14.14 | 14.14 | -2.35% | 714,000 |
| Sep 17, 2026 | 14.48 | 14.80 | 14.30 | 14.48 | 14.48 | 1.83% | 959,900 |
| Sep 15, 2026 | 14.60 | 14.60 | 14.16 | 14.22 | 14.22 | -1.80% | 430,500 |
| Sep 14, 2026 | 14.64 | 14.66 | 14.42 | 14.48 | 14.48 | -0.14% | 318,100 |
| Sep 11, 2026 | 14.70 | 14.70 | 14.46 | 14.50 | 14.50 | -0.41% | 357,100 |
| Sep 10, 2026 | 14.96 | 14.96 | 14.52 | 14.56 | 14.56 | -1.89% | 567,400 |
| Sep 9, 2026 | 14.90 | 15.16 | 14.76 | 14.84 | 14.84 | -0.13% | 513,400 |
| Sep 8, 2026 | 14.68 | 14.98 | 14.68 | 14.86 | 14.86 | 1.23% | 699,700 |
| Sep 7, 2026 | 14.84 | 14.98 | 14.60 | 14.68 | 14.68 | -1.08% | 579,000 |
| Sep 4, 2026 | 15.70 | 15.70 | 14.74 | 14.84 | 14.84 | -5.12% | 1,147,000 |
| Sep 3, 2026 | 15.98 | 15.98 | 15.64 | 15.64 | 15.64 | -2.13% | 340,200 |
| Sep 2, 2026 | 16.14 | 16.14 | 15.90 | 15.98 | 15.98 | -0.75% | 301,200 |
| Sep 1, 2026 | 16.10 | 16.10 | 15.96 | 16.10 | 16.10 | 0.50% | 407,400 |
| Aug 28, 2026 | 16.22 | 16.28 | 16.02 | 16.02 | 16.02 | -0.99% | 427,400 |
| Aug 27, 2026 | 16.28 | 16.40 | 16.08 | 16.18 | 16.18 | -0.12% | 402,200 |
| Aug 26, 2026 | 16.12 | 16.38 | 16.08 | 16.20 | 16.20 | 0.50% | 764,200 |
| Aug 24, 2026 | 16.22 | 16.38 | 16.12 | 16.12 | 16.12 | -0.25% | 354,300 |
| Aug 21, 2026 | 16.22 | 16.30 | 16.10 | 16.16 | 16.16 | 0.25% | 520,000 |
| Aug 20, 2026 | 16.30 | 16.44 | 16.12 | 16.12 | 16.12 | -1.10% | 355,500 |
| Aug 19, 2026 | 16.54 | 16.54 | 16.18 | 16.30 | 16.30 | -1.33% | 612,200 |
| Aug 18, 2026 | 16.80 | 16.84 | 16.50 | 16.52 | 16.52 | -1.67% | 545,700 |
| Aug 17, 2026 | 17.00 | 17.08 | 16.78 | 16.80 | 16.80 | -0.36% | 468,900 |
| Aug 14, 2026 | 16.98 | 17.06 | 16.86 | 16.86 | 16.86 | -0.71% | 640,600 |
| Aug 13, 2026 | 16.92 | 17.00 | 16.90 | 16.98 | 16.98 | 0.35% | 273,600 |
| Aug 12, 2026 | 17.10 | 17.24 | 16.88 | 16.92 | 16.92 | -0.82% | 474,900 |
| 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 |