Carlsberg Brewery Malaysia Berhad (KLSE:CARLSBG)
Malaysia
· Delayed Price · Currency is MYR 16.70
-0.20 (-1.18%)
At close: Dec 5, 2025
KLSE:CARLSBG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.88 | 16.88 | 16.64 | 16.70 | 16.70 | -1.18% | 180,000 |
| Dec 4, 2025 | 16.70 | 16.92 | 16.70 | 16.90 | 16.90 | 1.20% | 101,000 |
| Dec 3, 2025 | 16.76 | 16.90 | 16.66 | 16.70 | 16.70 | -0.12% | 119,200 |
| Dec 2, 2025 | 16.74 | 16.84 | 16.72 | 16.72 | 16.72 | 0.12% | 101,100 |
| Dec 1, 2025 | 16.76 | 16.76 | 16.62 | 16.70 | 16.70 | -0.36% | 187,600 |
| Nov 28, 2025 | 16.84 | 16.84 | 16.74 | 16.76 | 16.76 | -0.48% | 80,000 |
| Nov 27, 2025 | 16.88 | 16.98 | 16.82 | 16.84 | 16.84 | -0.24% | 31,200 |
| Nov 26, 2025 | 16.86 | 16.90 | 16.78 | 16.88 | 16.88 | 0.12% | 38,900 |
| Nov 25, 2025 | 17.06 | 17.06 | 16.86 | 16.86 | 16.86 | -1.17% | 94,500 |
| Nov 24, 2025 | 17.16 | 17.16 | 16.92 | 17.06 | 17.06 | - | 100,200 |
| Nov 21, 2025 | 17.18 | 17.20 | 17.06 | 17.06 | 17.06 | -0.70% | 45,700 |
| Nov 20, 2025 | 17.26 | 17.28 | 17.10 | 17.18 | 17.18 | -0.35% | 82,600 |
| Nov 19, 2025 | 17.00 | 17.24 | 16.98 | 17.24 | 17.24 | 1.06% | 129,800 |
| Nov 18, 2025 | 17.14 | 17.24 | 16.98 | 17.06 | 17.06 | -0.81% | 140,400 |
| Nov 17, 2025 | 17.16 | 17.40 | 17.16 | 17.20 | 17.20 | 0.35% | 200,400 |
| Nov 14, 2025 | 16.94 | 17.22 | 16.88 | 17.14 | 17.14 | 2.63% | 241,200 |
| Nov 13, 2025 | 16.80 | 16.86 | 16.62 | 16.70 | 16.70 | -0.60% | 60,700 |
| Nov 12, 2025 | 16.86 | 16.88 | 16.74 | 16.80 | 16.80 | - | 62,800 |
| Nov 11, 2025 | 16.70 | 16.86 | 16.60 | 16.80 | 16.80 | 0.72% | 98,000 |
| Nov 10, 2025 | 16.62 | 16.78 | 16.56 | 16.68 | 16.68 | 0.36% | 76,800 |
| Nov 7, 2025 | 16.40 | 16.66 | 16.38 | 16.62 | 16.62 | 1.22% | 58,300 |
| Nov 6, 2025 | 16.50 | 16.50 | 16.40 | 16.42 | 16.42 | 0.12% | 110,300 |
| Nov 5, 2025 | 16.50 | 16.66 | 16.36 | 16.40 | 16.40 | -0.61% | 58,500 |
| Nov 4, 2025 | 16.64 | 16.64 | 16.40 | 16.50 | 16.50 | -0.84% | 109,000 |
| Nov 3, 2025 | 16.52 | 16.64 | 16.52 | 16.64 | 16.64 | 0.73% | 58,100 |
| Oct 31, 2025 | 16.50 | 16.62 | 16.40 | 16.52 | 16.52 | 0.12% | 95,500 |
| Oct 30, 2025 | 16.48 | 16.50 | 16.36 | 16.50 | 16.50 | 0.12% | 55,400 |
| Oct 29, 2025 | 16.46 | 16.48 | 16.34 | 16.48 | 16.48 | 1.10% | 99,900 |
| Oct 28, 2025 | 16.56 | 16.56 | 16.28 | 16.30 | 16.30 | -1.45% | 163,000 |
| Oct 27, 2025 | 16.82 | 16.82 | 16.50 | 16.54 | 16.54 | -1.43% | 96,200 |
| Oct 24, 2025 | 17.00 | 17.26 | 16.76 | 16.78 | 16.78 | -1.29% | 141,400 |
| Oct 23, 2025 | 16.80 | 17.00 | 16.78 | 17.00 | 17.00 | 1.80% | 126,100 |
| Oct 22, 2025 | 16.40 | 16.74 | 16.40 | 16.70 | 16.70 | 1.95% | 151,500 |
| Oct 21, 2025 | 16.26 | 16.46 | 16.24 | 16.38 | 16.38 | 0.74% | 127,400 |
| Oct 17, 2025 | 16.20 | 16.32 | 16.10 | 16.26 | 16.26 | 0.12% | 118,800 |
| Oct 16, 2025 | 15.76 | 16.32 | 15.64 | 16.24 | 16.24 | 5.32% | 395,900 |
| Oct 15, 2025 | 16.58 | 16.58 | 15.42 | 15.42 | 15.42 | -7.00% | 1,065,200 |
| Oct 14, 2025 | 16.52 | 16.58 | 16.48 | 16.58 | 16.58 | 0.36% | 69,200 |
| Oct 13, 2025 | 16.36 | 16.58 | 16.30 | 16.52 | 16.52 | -0.84% | 147,700 |
| Oct 10, 2025 | 16.58 | 16.66 | 16.56 | 16.66 | 16.66 | 0.48% | 85,900 |
| Oct 9, 2025 | 16.68 | 16.68 | 16.58 | 16.58 | 16.58 | -0.60% | 112,900 |
| Oct 8, 2025 | 16.60 | 16.70 | 16.58 | 16.68 | 16.68 | 0.48% | 32,900 |
| Oct 7, 2025 | 16.60 | 16.70 | 16.56 | 16.60 | 16.60 | - | 45,900 |
| Oct 6, 2025 | 16.80 | 16.80 | 16.60 | 16.60 | 16.60 | -1.19% | 132,500 |
| Oct 3, 2025 | 16.58 | 16.80 | 16.56 | 16.80 | 16.80 | 1.33% | 75,900 |
| Oct 2, 2025 | 16.50 | 16.62 | 16.50 | 16.58 | 16.58 | 1.10% | 47,200 |
| Oct 1, 2025 | 16.50 | 16.58 | 16.40 | 16.40 | 16.40 | -0.36% | 139,500 |
| Sep 30, 2025 | 16.48 | 16.50 | 16.42 | 16.46 | 16.46 | - | 200,500 |
| Sep 29, 2025 | 16.86 | 16.86 | 16.40 | 16.46 | 16.46 | -1.79% | 376,000 |
| Sep 26, 2025 | 16.86 | 16.86 | 16.68 | 16.76 | 16.76 | -0.59% | 140,400 |