Heineken Malaysia Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	12.98	13.14	12.90	13.12	13.12	1.08%	179,700
Oct 29, 2026	13.06	13.14	12.92	12.98	12.98	-0.46%	248,800
Oct 28, 2026	12.86	13.04	12.84	13.04	13.04	2.35%	341,900
Oct 27, 2026	13.26	13.34	12.68	12.74	12.74	-3.78%	1,942,300
Oct 26, 2026	13.18	13.40	13.04	13.24	13.24	0.61%	324,300
Oct 23, 2026	13.02	13.18	12.92	13.16	13.16	1.23%	461,900
Oct 22, 2026	13.04	13.06	12.82	13.00	13.00	-0.46%	294,400
Oct 21, 2026	12.86	13.06	12.76	13.06	13.06	1.71%	381,500
Oct 20, 2026	13.12	13.12	12.84	12.84	12.84	-0.62%	282,700
Oct 19, 2026	13.24	13.24	12.86	12.92	12.92	-2.42%	480,700
Oct 16, 2026	13.72	13.76	13.18	13.24	13.24	-2.93%	297,800
Oct 15, 2026	13.00	13.72	13.00	13.64	13.64	4.92%	495,500
Oct 14, 2026	12.90	13.06	12.86	13.00	13.00	0.93%	161,200
Oct 13, 2026	13.28	13.38	12.84	12.88	12.88	-3.01%	564,100
Oct 12, 2026	13.42	13.56	13.20	13.28	13.28	-	435,700
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