Heineken Malaysia Berhad (KLSE:HEIM)
Malaysia
· Delayed Price · Currency is MYR 22.58
-0.04 (-0.18%)
At close: Dec 5, 2025
Heineken Malaysia Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.52 | 22.60 | 22.40 | 22.58 | 22.58 | -0.18% | 55,100 |
| Dec 4, 2025 | 22.68 | 22.68 | 22.50 | 22.62 | 22.62 | -0.26% | 114,100 |
| Dec 3, 2025 | 22.76 | 22.76 | 22.36 | 22.68 | 22.68 | 0.80% | 109,100 |
| Dec 2, 2025 | 22.50 | 22.68 | 22.38 | 22.50 | 22.50 | - | 131,400 |
| Dec 1, 2025 | 22.52 | 22.60 | 22.48 | 22.50 | 22.50 | -0.09% | 57,300 |
| Nov 28, 2025 | 22.52 | 22.54 | 22.40 | 22.52 | 22.52 | 0.09% | 37,000 |
| Nov 27, 2025 | 22.30 | 22.50 | 22.20 | 22.50 | 22.50 | 0.90% | 25,100 |
| Nov 26, 2025 | 22.56 | 22.56 | 22.22 | 22.30 | 22.30 | -0.80% | 56,000 |
| Nov 25, 2025 | 22.98 | 22.98 | 22.38 | 22.48 | 22.48 | -2.18% | 187,500 |
| Nov 24, 2025 | 22.76 | 22.98 | 22.66 | 22.98 | 22.98 | 1.41% | 105,100 |
| Nov 21, 2025 | 22.72 | 22.72 | 22.52 | 22.66 | 22.66 | -0.61% | 194,000 |
| Nov 20, 2025 | 22.76 | 22.80 | 22.68 | 22.80 | 22.80 | - | 77,700 |
| Nov 19, 2025 | 22.50 | 22.80 | 22.50 | 22.80 | 22.80 | 0.88% | 104,300 |
| Nov 18, 2025 | 22.80 | 22.80 | 22.44 | 22.60 | 22.60 | -0.96% | 136,600 |
| Nov 17, 2025 | 22.46 | 22.98 | 22.28 | 22.82 | 22.82 | 1.88% | 177,800 |
| Nov 14, 2025 | 22.00 | 22.44 | 21.98 | 22.40 | 22.40 | 1.63% | 216,900 |
| Nov 13, 2025 | 22.10 | 22.20 | 21.86 | 22.04 | 22.04 | -0.27% | 151,300 |
| Nov 12, 2025 | 22.00 | 22.12 | 21.98 | 22.10 | 22.10 | 0.73% | 109,500 |
| Nov 11, 2025 | 21.90 | 22.04 | 21.76 | 21.94 | 21.94 | 0.92% | 212,900 |
| Nov 10, 2025 | 21.58 | 21.90 | 21.52 | 21.74 | 21.74 | 0.74% | 129,200 |
| Nov 7, 2025 | 21.66 | 21.76 | 21.42 | 21.58 | 21.58 | -0.28% | 191,400 |
| Nov 6, 2025 | 21.80 | 21.80 | 21.48 | 21.64 | 21.64 | 0.74% | 111,300 |
| Nov 5, 2025 | 21.44 | 21.52 | 21.04 | 21.48 | 21.48 | -0.19% | 382,000 |
| Nov 4, 2025 | 21.30 | 21.62 | 21.30 | 21.52 | 21.52 | 0.94% | 153,700 |
| Nov 3, 2025 | 21.24 | 21.48 | 21.20 | 21.32 | 21.32 | 0.09% | 136,800 |
| Oct 31, 2025 | 21.18 | 21.46 | 21.16 | 21.30 | 21.30 | 0.57% | 94,100 |
| Oct 30, 2025 | 21.44 | 21.44 | 21.02 | 21.18 | 21.18 | -0.47% | 114,500 |
| Oct 29, 2025 | 21.76 | 21.76 | 21.20 | 21.28 | 21.28 | -0.19% | 113,000 |
| Oct 28, 2025 | 21.80 | 21.80 | 21.14 | 21.32 | 21.32 | -1.75% | 144,700 |
| Oct 27, 2025 | 22.18 | 22.18 | 21.56 | 21.70 | 21.70 | -1.99% | 359,400 |
| Oct 24, 2025 | 22.10 | 22.46 | 21.84 | 22.14 | 22.14 | - | 380,500 |
| Oct 23, 2025 | 21.18 | 22.14 | 21.12 | 22.14 | 22.14 | 4.53% | 391,500 |
| Oct 22, 2025 | 20.90 | 21.26 | 20.80 | 21.18 | 21.18 | 1.63% | 249,000 |
| Oct 21, 2025 | 20.46 | 20.84 | 20.44 | 20.84 | 20.84 | 2.46% | 271,400 |
| Oct 17, 2025 | 20.44 | 20.44 | 20.26 | 20.34 | 20.34 | -0.49% | 207,500 |
| Oct 16, 2025 | 19.84 | 20.48 | 19.84 | 20.44 | 20.44 | 3.23% | 221,900 |
| Oct 15, 2025 | 20.46 | 20.48 | 19.80 | 19.80 | 19.80 | -2.65% | 800,500 |
| Oct 14, 2025 | 20.40 | 20.66 | 20.32 | 20.34 | 20.34 | -0.29% | 205,000 |
| Oct 13, 2025 | 20.50 | 20.68 | 20.34 | 20.40 | 20.40 | -1.92% | 412,700 |
| Oct 10, 2025 | 20.98 | 20.98 | 20.80 | 20.80 | 20.80 | 0.48% | 142,500 |
| Oct 9, 2025 | 21.02 | 21.04 | 20.70 | 20.70 | 20.70 | -1.52% | 189,000 |
| Oct 8, 2025 | 21.06 | 21.06 | 20.80 | 21.02 | 21.02 | -1.31% | 160,300 |
| Oct 7, 2025 | 21.48 | 21.48 | 21.16 | 21.30 | 20.90 | 1.14% | 451,000 |
| Oct 6, 2025 | 21.42 | 21.52 | 21.06 | 21.06 | 20.66 | -1.68% | 365,700 |
| Oct 3, 2025 | 21.42 | 21.58 | 21.30 | 21.42 | 21.02 | - | 228,400 |
| Oct 2, 2025 | 21.38 | 21.58 | 21.32 | 21.42 | 21.02 | 0.19% | 102,900 |
| Oct 1, 2025 | 21.40 | 21.42 | 21.30 | 21.38 | 20.98 | 0.38% | 183,800 |
| Sep 30, 2025 | 21.38 | 21.40 | 21.20 | 21.30 | 20.90 | - | 77,700 |
| Sep 29, 2025 | 21.60 | 21.70 | 21.30 | 21.30 | 20.90 | -1.30% | 198,100 |
| Sep 26, 2025 | 21.48 | 21.58 | 21.32 | 21.58 | 21.17 | 0.37% | 100,100 |