Heineken Malaysia Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2026	20.66	20.70	20.38	20.50	19.36	-0.39%	424,200
May 26, 2026	20.90	21.12	20.56	20.58	19.44	-1.53%	455,100
May 25, 2026	21.20	21.38	20.72	20.90	19.74	-1.32%	477,600
May 22, 2026	21.44	21.44	21.10	21.18	20.00	-1.03%	322,500
May 21, 2026	21.52	21.52	21.18	21.40	20.21	-	317,000
May 20, 2026	22.40	22.40	21.38	21.40	20.21	-4.55%	1,096,600
May 19, 2026	22.40	22.52	22.40	22.42	21.17	0.18%	105,900
May 18, 2026	22.54	22.68	22.38	22.38	21.14	-0.44%	163,100
May 15, 2026	22.74	22.74	22.36	22.48	21.23	-	142,600
May 14, 2026	22.76	22.80	22.48	22.48	21.23	-0.97%	376,600
May 13, 2026	22.88	22.88	22.62	22.70	21.44	-0.79%	135,800
May 12, 2026	22.82	22.92	22.74	22.88	21.61	0.44%	104,800
May 11, 2026	22.88	23.00	22.72	22.78	21.51	-0.44%	247,500
May 8, 2026	22.82	22.90	22.70	22.88	21.61	0.44%	87,300
May 7, 2026	22.76	22.88	22.74	22.78	21.51	0.71%	141,200
May 6, 2026	22.76	22.82	22.58	22.62	21.36	-0.35%	247,200
May 5, 2026	22.90	22.94	22.68	22.70	21.44	-0.87%	130,200
May 4, 2026	22.88	23.00	22.88	22.90	21.63	0.17%	78,500
Apr 30, 2026	23.00	23.14	22.82	22.86	21.59	-0.52%	138,900
Apr 29, 2026	23.00	23.10	22.96	22.98	21.70	-0.09%	115,400
Apr 28, 2026	23.32	23.32	22.98	23.00	21.72	-0.43%	240,400
Apr 27, 2026	23.30	23.40	23.10	23.10	21.82	-0.77%	141,700
Apr 24, 2026	23.26	23.32	23.14	23.28	21.99	0.34%	58,900
Apr 23, 2026	23.36	23.36	23.16	23.20	21.91	0.35%	56,400
Apr 22, 2026	23.24	23.46	23.10	23.12	21.83	-1.37%	55,500
Apr 21, 2026	23.50	23.78	23.18	23.44	22.14	0.17%	158,700
Apr 20, 2026	23.20	23.40	23.06	23.40	22.10	0.86%	102,500
Apr 17, 2026	23.18	23.26	23.12	23.20	21.91	0.09%	49,400
Apr 16, 2026	23.10	23.20	23.00	23.18	21.89	-	69,300
Apr 15, 2026	23.06	23.18	23.00	23.18	21.89	0.52%	67,500