Heineken Malaysia Berhad (KLSE:HEIM)
Malaysia · Delayed Price · Currency is MYR 22.86
-0.12 (-0.52%)
At close: Apr 30, 2026
Heineken Malaysia Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 23.00 | 23.14 | 22.82 | 22.86 | 22.86 | -0.52% | 138,900 |
| Apr 29, 2026 | 23.00 | 23.10 | 22.96 | 22.98 | 22.98 | -0.09% | 115,400 |
| Apr 28, 2026 | 23.32 | 23.32 | 22.98 | 23.00 | 23.00 | -0.43% | 240,400 |
| Apr 27, 2026 | 23.30 | 23.40 | 23.10 | 23.10 | 23.10 | -0.77% | 141,700 |
| Apr 24, 2026 | 23.26 | 23.32 | 23.14 | 23.28 | 23.28 | 0.34% | 58,900 |
| Apr 23, 2026 | 23.36 | 23.36 | 23.16 | 23.20 | 23.20 | 0.35% | 56,400 |
| Apr 22, 2026 | 23.24 | 23.46 | 23.10 | 23.12 | 23.12 | -1.37% | 55,500 |
| Apr 21, 2026 | 23.50 | 23.78 | 23.18 | 23.44 | 23.44 | 0.17% | 158,700 |
| Apr 20, 2026 | 23.20 | 23.40 | 23.06 | 23.40 | 23.40 | 0.86% | 102,500 |
| Apr 17, 2026 | 23.18 | 23.26 | 23.12 | 23.20 | 23.20 | 0.09% | 49,400 |
| Apr 16, 2026 | 23.10 | 23.20 | 23.00 | 23.18 | 23.18 | - | 69,300 |
| Apr 15, 2026 | 23.06 | 23.18 | 23.00 | 23.18 | 23.18 | 0.52% | 67,500 |
| Apr 14, 2026 | 22.96 | 23.06 | 22.92 | 23.06 | 23.06 | 0.44% | 40,200 |
| Apr 13, 2026 | 23.06 | 23.14 | 22.90 | 22.96 | 22.96 | -0.86% | 68,600 |
| Apr 10, 2026 | 23.10 | 23.24 | 22.98 | 23.16 | 23.16 | 0.09% | 35,200 |
| Apr 9, 2026 | 23.10 | 23.14 | 22.80 | 23.14 | 23.14 | 0.61% | 50,800 |
| Apr 8, 2026 | 22.88 | 23.24 | 22.82 | 23.00 | 23.00 | 0.88% | 200,500 |
| Apr 7, 2026 | 22.60 | 22.80 | 22.52 | 22.80 | 22.80 | 0.88% | 29,000 |
| Apr 6, 2026 | 22.70 | 22.90 | 22.50 | 22.60 | 22.60 | -0.44% | 50,600 |
| Apr 3, 2026 | 22.84 | 23.06 | 22.70 | 22.70 | 22.70 | -0.09% | 59,100 |
| Apr 2, 2026 | 23.00 | 23.00 | 22.66 | 22.72 | 22.72 | -1.22% | 54,900 |
| Apr 1, 2026 | 22.88 | 23.08 | 22.70 | 23.00 | 23.00 | 1.77% | 133,000 |
| Mar 31, 2026 | 22.62 | 22.88 | 22.46 | 22.60 | 22.60 | - | 370,600 |
| Mar 30, 2026 | 22.86 | 22.88 | 22.60 | 22.60 | 22.60 | -1.57% | 150,300 |
| Mar 27, 2026 | 22.76 | 23.04 | 22.76 | 22.96 | 22.96 | 0.97% | 64,100 |
| Mar 26, 2026 | 23.04 | 23.10 | 22.66 | 22.74 | 22.74 | -1.30% | 60,500 |
| Mar 25, 2026 | 22.20 | 23.14 | 22.20 | 23.04 | 23.04 | 3.78% | 191,900 |
| Mar 24, 2026 | 22.42 | 22.50 | 22.12 | 22.20 | 22.20 | -0.98% | 138,100 |
| Mar 19, 2026 | 22.58 | 22.58 | 22.38 | 22.42 | 22.42 | -0.62% | 120,900 |
| Mar 18, 2026 | 22.56 | 22.64 | 22.36 | 22.56 | 22.56 | 0.45% | 94,300 |
| Mar 17, 2026 | 22.62 | 22.70 | 22.46 | 22.46 | 22.46 | 0.27% | 74,000 |
| Mar 16, 2026 | 22.70 | 22.70 | 22.22 | 22.40 | 22.40 | 1.17% | 96,900 |
| Mar 13, 2026 | 22.68 | 22.68 | 22.12 | 22.14 | 22.14 | -2.47% | 128,000 |
| Mar 12, 2026 | 22.74 | 22.96 | 22.66 | 22.70 | 22.70 | -0.26% | 76,100 |
| Mar 11, 2026 | 22.60 | 22.98 | 22.60 | 22.76 | 22.76 | 0.62% | 153,100 |
| Mar 10, 2026 | 22.08 | 23.06 | 22.08 | 22.62 | 22.62 | 2.54% | 292,800 |
| Mar 9, 2026 | 22.62 | 22.68 | 21.82 | 22.06 | 22.06 | -2.82% | 533,000 |
| Mar 6, 2026 | 22.90 | 23.10 | 22.68 | 22.70 | 22.70 | -0.79% | 221,200 |
| Mar 5, 2026 | 22.82 | 23.10 | 22.82 | 22.88 | 22.88 | 0.35% | 218,900 |
| Mar 4, 2026 | 23.68 | 23.68 | 22.78 | 22.80 | 22.80 | -3.80% | 332,900 |
| Mar 3, 2026 | 23.72 | 24.08 | 23.64 | 23.70 | 23.70 | -0.17% | 132,300 |
| Mar 2, 2026 | 24.40 | 24.40 | 23.50 | 23.74 | 23.74 | -3.65% | 138,500 |
| Feb 27, 2026 | 24.50 | 24.64 | 24.40 | 24.64 | 24.64 | - | 328,000 |
| Feb 26, 2026 | 24.44 | 24.66 | 24.42 | 24.64 | 24.64 | 0.24% | 100,600 |
| Feb 25, 2026 | 24.50 | 24.68 | 24.46 | 24.58 | 24.58 | -0.24% | 49,300 |
| Feb 24, 2026 | 24.60 | 24.70 | 24.50 | 24.64 | 24.64 | 0.41% | 76,500 |
| Feb 23, 2026 | 24.50 | 24.64 | 24.28 | 24.54 | 24.54 | 0.16% | 99,900 |
| Feb 20, 2026 | 24.48 | 24.54 | 24.36 | 24.50 | 24.50 | - | 187,600 |
| Feb 19, 2026 | 24.30 | 24.60 | 24.06 | 24.50 | 24.50 | 0.82% | 290,200 |
| Feb 16, 2026 | 24.60 | 24.64 | 24.30 | 24.30 | 24.30 | -1.22% | 106,300 |