Heineken Malaysia Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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