Heineken Malaysia Berhad (KLSE:HEIM)
Malaysia
· Delayed Price · Currency is MYR 21.58
+0.08 (0.37%)
At close: Sep 26, 2025
Heineken Malaysia Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 21.48 | 21.58 | 21.32 | 21.58 | 21.58 | 0.37% | 100,100 |
| Sep 25, 2025 | 21.40 | 21.54 | 21.26 | 21.50 | 21.50 | 0.47% | 101,500 |
| Sep 24, 2025 | 21.18 | 21.40 | 21.04 | 21.40 | 21.40 | 1.04% | 138,600 |
| Sep 23, 2025 | 21.30 | 21.40 | 20.94 | 21.18 | 21.18 | -0.38% | 350,000 |
| Sep 22, 2025 | 21.32 | 21.56 | 21.18 | 21.26 | 21.26 | -0.19% | 700,200 |
| Sep 19, 2025 | 21.00 | 21.30 | 20.92 | 21.30 | 21.30 | 2.01% | 312,700 |
| Sep 18, 2025 | 21.00 | 21.10 | 20.80 | 20.88 | 20.88 | -0.48% | 191,200 |
| Sep 17, 2025 | 21.22 | 21.22 | 20.70 | 20.98 | 20.98 | -0.94% | 356,200 |
| Sep 12, 2025 | 20.42 | 21.20 | 20.42 | 21.18 | 21.18 | 4.13% | 143,000 |
| Sep 11, 2025 | 20.74 | 20.74 | 20.32 | 20.34 | 20.34 | -0.88% | 204,600 |
| Sep 10, 2025 | 20.60 | 20.74 | 20.52 | 20.52 | 20.52 | - | 133,900 |
| Sep 9, 2025 | 20.60 | 20.78 | 20.50 | 20.52 | 20.52 | - | 192,400 |
| Sep 8, 2025 | 21.46 | 21.46 | 20.52 | 20.52 | 20.52 | -2.56% | 450,400 |
| Sep 4, 2025 | 21.26 | 21.32 | 20.94 | 21.06 | 21.06 | -0.38% | 277,800 |
| Sep 3, 2025 | 20.74 | 21.30 | 20.74 | 21.14 | 21.14 | 2.52% | 546,600 |
| Sep 2, 2025 | 20.30 | 20.68 | 20.10 | 20.62 | 20.62 | 1.98% | 1,062,000 |
| Aug 29, 2025 | 20.70 | 20.74 | 20.14 | 20.22 | 20.22 | -1.75% | 632,300 |
| Aug 28, 2025 | 20.72 | 20.82 | 20.48 | 20.58 | 20.58 | -0.19% | 698,800 |
| Aug 27, 2025 | 20.84 | 20.84 | 20.36 | 20.62 | 20.62 | -1.25% | 518,900 |
| Aug 26, 2025 | 21.44 | 21.46 | 20.86 | 20.88 | 20.88 | -2.70% | 593,500 |
| Aug 25, 2025 | 21.60 | 21.70 | 21.42 | 21.46 | 21.46 | -0.56% | 227,000 |
| Aug 22, 2025 | 21.54 | 21.70 | 21.54 | 21.58 | 21.58 | 0.19% | 568,100 |
| Aug 21, 2025 | 22.10 | 22.22 | 21.48 | 21.54 | 21.54 | -2.53% | 425,800 |
| Aug 20, 2025 | 22.38 | 22.38 | 22.10 | 22.10 | 22.10 | -1.16% | 481,200 |
| Aug 19, 2025 | 23.00 | 23.00 | 22.36 | 22.36 | 22.36 | -2.61% | 344,500 |
| Aug 18, 2025 | 23.02 | 23.18 | 22.84 | 22.96 | 22.96 | -1.03% | 172,600 |
| Aug 15, 2025 | 23.40 | 23.40 | 23.14 | 23.20 | 23.20 | -0.43% | 172,100 |
| Aug 14, 2025 | 23.40 | 23.40 | 23.26 | 23.30 | 23.30 | -0.17% | 234,100 |
| Aug 13, 2025 | 23.72 | 23.80 | 23.30 | 23.34 | 23.34 | -1.19% | 155,300 |
| Aug 12, 2025 | 23.42 | 23.70 | 23.42 | 23.62 | 23.62 | 0.94% | 68,400 |
| Aug 11, 2025 | 23.50 | 23.76 | 23.34 | 23.40 | 23.40 | -0.09% | 86,900 |
| Aug 8, 2025 | 23.46 | 23.50 | 23.34 | 23.42 | 23.42 | 0.86% | 199,000 |
| Aug 7, 2025 | 23.50 | 23.50 | 23.16 | 23.22 | 23.22 | -1.19% | 155,100 |
| Aug 6, 2025 | 24.00 | 24.00 | 23.40 | 23.50 | 23.50 | -2.08% | 99,400 |
| Aug 5, 2025 | 23.28 | 24.00 | 23.28 | 24.00 | 24.00 | 2.92% | 77,600 |
| Aug 4, 2025 | 23.90 | 23.90 | 23.18 | 23.32 | 23.32 | -1.10% | 209,100 |
| Aug 1, 2025 | 23.80 | 23.96 | 23.40 | 23.58 | 23.58 | -1.42% | 106,200 |
| Jul 31, 2025 | 23.88 | 23.92 | 23.68 | 23.92 | 23.92 | 0.84% | 128,800 |
| Jul 30, 2025 | 23.86 | 23.86 | 23.66 | 23.72 | 23.72 | -0.75% | 41,500 |
| Jul 29, 2025 | 23.94 | 23.98 | 23.80 | 23.90 | 23.90 | -0.08% | 45,600 |
| Jul 28, 2025 | 24.00 | 24.04 | 23.88 | 23.92 | 23.92 | 0.17% | 71,800 |
| Jul 25, 2025 | 24.24 | 24.24 | 23.80 | 23.88 | 23.88 | -1.49% | 47,200 |
| Jul 24, 2025 | 23.66 | 24.36 | 23.64 | 24.24 | 24.24 | 2.80% | 166,300 |
| Jul 23, 2025 | 23.60 | 23.78 | 23.42 | 23.58 | 23.58 | 0.34% | 129,200 |
| Jul 22, 2025 | 23.80 | 23.80 | 23.44 | 23.50 | 23.50 | -1.26% | 255,500 |
| Jul 21, 2025 | 24.10 | 24.10 | 23.80 | 23.80 | 23.80 | -1.24% | 116,500 |
| Jul 18, 2025 | 24.22 | 24.26 | 23.94 | 24.10 | 24.10 | 0.67% | 109,600 |
| Jul 17, 2025 | 24.04 | 24.32 | 23.94 | 23.94 | 23.94 | -0.42% | 133,400 |
| Jul 16, 2025 | 24.52 | 24.86 | 24.04 | 24.04 | 24.04 | -1.88% | 161,000 |
| Jul 15, 2025 | 24.92 | 24.98 | 24.50 | 24.50 | 24.50 | -1.61% | 102,600 |