Heineken Malaysia Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	16.22	16.28	16.02	16.02	16.02	-0.99%	427,400
Aug 27, 2026	16.28	16.40	16.08	16.18	16.18	-0.12%	402,200
Aug 26, 2026	16.12	16.38	16.08	16.20	16.20	0.50%	764,200
Aug 24, 2026	16.22	16.38	16.12	16.12	16.12	-0.25%	354,300
Aug 21, 2026	16.22	16.30	16.10	16.16	16.16	0.25%	520,000
Aug 20, 2026	16.30	16.44	16.12	16.12	16.12	-1.10%	355,500
Aug 19, 2026	16.54	16.54	16.18	16.30	16.30	-1.33%	612,200
Aug 18, 2026	16.80	16.84	16.50	16.52	16.52	-1.67%	545,700
Aug 17, 2026	17.00	17.08	16.78	16.80	16.80	-0.36%	468,900
Aug 14, 2026	16.98	17.06	16.86	16.86	16.86	-0.71%	640,600
Aug 13, 2026	16.92	17.00	16.90	16.98	16.98	0.35%	273,600
Aug 12, 2026	17.10	17.24	16.88	16.92	16.92	-0.82%	474,900
Aug 11, 2026	16.86	17.12	16.70	17.06	17.06	1.19%	384,500
Aug 10, 2026	17.22	17.30	16.84	16.86	16.86	-1.17%	807,500
Aug 7, 2026	17.20	17.30	17.06	17.06	17.06	-0.23%	943,900
Aug 6, 2026	19.00	19.02	17.00	17.10	17.10	-10.47%	4,114,500
Aug 5, 2026	19.18	19.18	19.08	19.10	19.10	-0.42%	104,100
Aug 4, 2026	19.22	19.28	19.18	19.18	19.18	-0.10%	49,600
Aug 3, 2026	19.20	19.30	19.08	19.20	19.20	0.10%	106,800
Jul 31, 2026	19.32	19.32	19.12	19.18	19.18	-0.62%	97,100
Jul 30, 2026	19.28	19.50	19.10	19.30	19.30	0.10%	211,500
Jul 29, 2026	19.16	19.28	19.10	19.28	19.28	1.15%	95,900
Jul 28, 2026	19.10	19.12	19.00	19.06	19.06	-0.10%	88,000
Jul 27, 2026	19.10	19.10	19.06	19.08	19.08	0.10%	80,200
Jul 24, 2026	19.02	19.18	19.02	19.06	19.06	0.21%	154,100
Jul 23, 2026	19.06	19.24	19.02	19.02	19.02	-0.21%	94,700
Jul 22, 2026	19.18	19.18	19.00	19.06	19.06	-0.31%	168,200
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