Heineken Malaysia Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	13.12	13.28	13.08	13.28	13.28	1.53%	388,100
Oct 8, 2026	13.02	13.14	13.00	13.08	13.08	0.62%	212,600
Oct 7, 2026	13.24	13.24	12.98	13.00	13.00	-1.37%	590,000
Oct 6, 2026	13.20	13.24	13.12	13.18	13.18	-0.15%	208,700
Oct 5, 2026	13.20	13.40	13.06	13.20	13.20	-	177,700
Oct 2, 2026	13.02	13.30	13.02	13.20	13.20	1.38%	293,000
Oct 1, 2026	13.34	13.34	13.02	13.02	13.02	-2.40%	289,400
Sep 30, 2026	13.38	13.38	13.14	13.34	13.34	0.76%	294,200
Sep 29, 2026	13.56	13.58	13.20	13.24	13.24	-2.36%	551,500
Sep 28, 2026	13.90	14.00	13.52	13.56	13.56	-1.88%	321,900
Sep 25, 2026	13.46	13.82	13.46	13.82	13.82	2.83%	281,200
Sep 24, 2026	13.44	13.56	13.30	13.44	13.44	0.30%	358,100
Sep 23, 2026	13.90	13.92	13.36	13.40	13.40	-3.04%	903,900
Sep 22, 2026	14.24	14.36	14.14	14.22	13.82	-0.14%	373,100
Sep 21, 2026	14.36	14.40	14.10	14.24	13.84	0.71%	424,200
Sep 18, 2026	14.64	14.64	14.06	14.14	13.74	-2.35%	714,000
Sep 17, 2026	14.48	14.80	14.30	14.48	14.07	1.83%	959,900
Sep 15, 2026	14.60	14.60	14.16	14.22	13.82	-1.80%	430,500
Sep 14, 2026	14.64	14.66	14.42	14.48	14.07	-0.14%	318,100
Sep 11, 2026	14.70	14.70	14.46	14.50	14.09	-0.41%	357,100
Sep 10, 2026	14.96	14.96	14.52	14.56	14.15	-1.89%	567,400
Sep 9, 2026	14.90	15.16	14.76	14.84	14.42	-0.13%	513,400
Sep 8, 2026	14.68	14.98	14.68	14.86	14.44	1.23%	699,700
Sep 7, 2026	14.84	14.98	14.60	14.68	14.27	-1.08%	579,000
Sep 4, 2026	15.70	15.70	14.74	14.84	14.42	-5.12%	1,147,000
Sep 3, 2026	15.98	15.98	15.64	15.64	15.20	-2.13%	340,200
Sep 2, 2026	16.14	16.14	15.90	15.98	15.53	-0.75%	301,200
Sep 1, 2026	16.10	16.10	15.96	16.10	15.65	0.50%	407,400
Aug 28, 2026	16.22	16.28	16.02	16.02	15.57	-0.99%	427,400
Aug 27, 2026	16.28	16.40	16.08	16.18	15.72	-0.12%	402,200
Aug 26, 2026	16.12	16.38	16.08	16.20	15.74	0.50%	764,200
Aug 24, 2026	16.22	16.38	16.12	16.12	15.67	-0.25%	354,300
Aug 21, 2026	16.22	16.30	16.10	16.16	15.71	0.25%	520,000
Aug 20, 2026	16.30	16.44	16.12	16.12	15.67	-1.10%	355,500
Aug 19, 2026	16.54	16.54	16.18	16.30	15.84	-1.33%	612,200
Aug 18, 2026	16.80	16.84	16.50	16.52	16.06	-1.67%	545,700
Aug 17, 2026	17.00	17.08	16.78	16.80	16.33	-0.36%	468,900
Aug 14, 2026	16.98	17.06	16.86	16.86	16.39	-0.71%	640,600
Aug 13, 2026	16.92	17.00	16.90	16.98	16.50	0.35%	273,600
Aug 12, 2026	17.10	17.24	16.88	16.92	16.44	-0.82%	474,900
Aug 11, 2026	16.86	17.12	16.70	17.06	16.58	1.19%	384,500
Aug 10, 2026	17.22	17.30	16.84	16.86	16.39	-1.17%	807,500
Aug 7, 2026	17.20	17.30	17.06	17.06	16.58	-0.23%	943,900
Aug 6, 2026	19.00	19.02	17.00	17.10	16.62	-10.47%	4,114,500
Aug 5, 2026	19.18	19.18	19.08	19.10	18.56	-0.42%	104,100
Aug 4, 2026	19.22	19.28	19.18	19.18	18.64	-0.10%	49,600
Aug 3, 2026	19.20	19.30	19.08	19.20	18.66	0.10%	106,800
Jul 31, 2026	19.32	19.32	19.12	19.18	18.64	-0.62%	97,100
Jul 30, 2026	19.28	19.50	19.10	19.30	18.76	0.10%	211,500
Jul 29, 2026	19.16	19.28	19.10	19.28	18.74	1.15%	95,900