Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Kuala Lumpur - Delayed Quote MYR

Carlsberg Brewery Malaysia Berhad (2836.KL)

19.18
+0.28
+(1.48%)
At close: 4:50:15 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
May 6, 202518.9019.2818.9019.1819.18139,800
May 5, 202518.9819.0018.8218.9018.9012,500
May 2, 202518.8819.1818.8418.9818.98198,500
Apr 30, 202518.8018.9018.7818.8818.8882,700
Apr 29, 202518.7618.8218.6018.7218.72133,700
Apr 28, 202518.8018.8018.7018.7418.7459,900
Apr 25, 202518.8418.8818.6818.8018.8087,600
Apr 24, 202519.0219.0418.8018.8018.8097,400
Apr 23, 202519.0019.1218.9019.0019.00475,300
Apr 22, 202518.8019.0018.7618.9618.96169,500
Apr 21, 202518.5419.0018.5418.8418.84165,900
Apr 18, 202518.6018.8218.6018.8218.82206,300
Apr 17, 202518.6418.6418.4818.6018.6093,200
Apr 16, 202518.4818.6418.4818.6418.6427,800
Apr 15, 202518.6018.8018.4418.4818.48712,300
Apr 14, 202518.4018.6618.4018.4818.4871,500
Apr 11, 202518.2018.5618.1218.3218.3246,600
Apr 10, 202518.2018.5018.2018.2218.22154,300
Apr 9, 202518.1818.1817.8218.1018.10185,100
Apr 8, 202518.1218.4818.1218.1818.1861,100
Apr 7, 202518.7018.7017.9018.1018.10168,900
Apr 4, 202518.7018.8618.6618.8018.80103,500
Apr 3, 202518.8418.9418.7218.9418.94175,400
Apr 2, 202519.1019.1018.9418.9418.9450,000
Mar 28, 202519.1219.2018.9219.1019.10121,000
Mar 27, 202519.0019.1818.9419.1019.10145,000
Mar 26, 202519.0019.0418.8019.0019.0055,700
Mar 25, 202518.7619.1818.7619.0619.06152,900
Mar 24, 202518.4818.7618.3018.7618.76132,600
Mar 21, 202518.2818.4818.1418.4818.48283,500
Mar 20, 202518.3218.3218.1218.1618.1669,200
Mar 19, 202518.3218.3218.1218.1218.12127,600
Mar 17, 202518.1618.3818.1618.2418.24144,300
Mar 14, 202518.2618.3418.1418.1418.14167,600
Mar 13, 202518.1018.6618.0018.2618.26230,700
Mar 12, 202518.1618.2018.0018.0818.08212,600
Mar 11, 202518.4018.4018.1618.1618.1686,000
Mar 10, 202518.1818.5018.1818.4218.4298,100
Mar 7, 202518.6418.6418.1418.1818.18242,400
Mar 6, 202518.7218.7818.5018.6418.6465,200
Mar 5, 202518.5018.7618.4018.7218.7258,700
Mar 4, 202518.9018.9018.4018.5018.50157,700
Mar 3, 202518.7018.9018.7018.9018.9088,000
Feb 28, 202519.1219.1618.7018.7018.70203,000
Feb 27, 202519.0219.2019.0219.1219.1260,100
Feb 26, 202519.0819.0819.0019.0019.0054,000
Feb 25, 202519.1019.2819.0219.0819.0879,300
Feb 24, 202519.1819.1819.1019.1019.1043,500
Feb 21, 202519.2819.3019.1419.1819.18150,700
Feb 20, 202519.2619.6419.2619.2819.2867,700
Feb 19, 202519.6419.6419.2019.3019.30285,900
Feb 18, 202519.6619.7419.6419.6419.6454,200
Feb 17, 202519.8019.9019.6619.6619.66123,900
Feb 14, 202520.1020.1019.7619.7619.76178,400
Feb 13, 202520.3020.3819.9020.0820.08297,100
Feb 12, 202520.1820.2620.0220.2620.2668,500
Feb 10, 202520.2020.2620.0220.2020.2079,300
Feb 7, 202520.2020.2620.0220.2620.2670,100
Feb 6, 202520.0620.3620.0020.1220.12101,100
Feb 5, 202519.8620.1019.8420.0420.0481,600
Feb 4, 202519.8620.0019.8219.8819.88105,900
Feb 3, 202519.8420.0219.7619.8019.8086,600
Jan 31, 202519.9420.2619.7819.8419.8452,000
Jan 28, 202520.0220.0219.9019.9019.9032,000
Jan 27, 202520.2820.2819.9820.0820.0822,500
Jan 24, 202520.3020.3020.0220.1620.1647,900
Jan 23, 202520.1820.2420.0020.2220.2221,300
Jan 22, 202520.0420.3020.0220.0220.0255,300
Jan 21, 202520.1020.2820.0420.2820.289,800
Jan 20, 202520.1220.3020.0220.1220.12168,900
Jan 17, 202520.0020.2419.7020.1220.1294,000
Jan 16, 202520.0820.2619.9820.0020.0065,900
Jan 15, 202520.2420.2819.9620.0820.08115,700
Jan 14, 202520.2820.4820.1820.3420.34125,300
Jan 13, 202520.4020.5020.1620.2820.2840,000
Jan 10, 202520.4420.4820.3820.4020.4016,500
Jan 9, 202520.5620.5820.4620.4620.4679,200
Jan 8, 202520.7020.7020.5020.5820.5867,200
Jan 7, 202520.6620.7820.5420.6620.6689,400
Jan 6, 202520.8620.8620.6620.6620.66319,100
Jan 3, 202520.7620.9820.7620.8020.80149,300
Jan 2, 202520.6620.7820.6420.7620.7638,400
Dec 31, 202420.6020.7820.5820.6620.6617,200
Dec 30, 202420.8020.8020.5820.5820.5835,100
Dec 27, 202420.5420.8020.5420.7420.7427,500
Dec 26, 202420.6620.7620.6220.6820.684,600
Dec 24, 202420.8020.8020.6820.7820.7825,800
Dec 23, 202420.7420.8020.3020.8020.8059,400
Dec 20, 202420.7420.8020.7220.7420.7477,600
Dec 19, 202420.6820.8020.3420.7420.74267,800
Dec 18, 202420.4020.7020.3220.6420.6445,700
Dec 17, 202420.5220.6020.4420.4420.4426,500
Dec 16, 202420.6020.7820.6020.6620.6646,500
Dec 13, 202420.4420.6620.4220.6620.6680,300
Dec 12, 202420.5020.6620.4220.4420.4473,300
Dec 11, 202420.4620.6420.4020.5020.5057,900
Dec 10, 202420.5220.6620.4420.4620.4664,400
Dec 9, 202420.4220.7020.4220.5220.5263,500
Dec 6, 2024 0.23 Dividend
Dec 6, 202420.6220.8020.5020.6220.62130,800
Dec 5, 202421.1221.1620.7220.8620.63129,900
Dec 4, 202421.0021.2021.0021.1220.89111,100
Dec 3, 202421.0821.2020.9621.1020.87157,900
Dec 2, 202420.8821.1020.8821.1020.87248,000
Nov 29, 202421.0021.0020.8020.9220.6933,000
Nov 28, 202420.8220.9820.8020.9220.69110,800
Nov 27, 202420.7220.8020.6420.8020.57118,200
Nov 26, 202420.4020.7220.4020.7220.49101,400
Nov 25, 202420.4020.6020.3620.6020.37162,800
Nov 22, 202420.4420.4620.3620.4020.1859,900
Nov 21, 202420.3820.4820.3020.4620.2383,000
Nov 20, 202420.4420.4620.2220.4020.1860,700
Nov 19, 202420.5020.5020.4220.4820.2573,300
Nov 18, 202420.4820.5420.4220.5220.29116,900
Nov 15, 202420.5620.5620.3820.4820.2571,600
Nov 14, 202420.2820.5820.2020.5620.33260,800
Nov 13, 202420.0020.3020.0020.2820.06129,300
Nov 12, 202420.0020.1819.9820.0219.80132,700
Nov 11, 202419.6820.1219.6620.0019.78156,900
Nov 8, 202419.5019.7019.5019.5219.3061,700
Nov 7, 202419.5219.6819.4219.6819.4668,100
Nov 6, 202419.4219.5819.4019.5419.3232,700
Nov 5, 202419.6819.7019.4219.4619.2592,800
Nov 4, 202419.6419.7019.5219.5419.3236,000
Nov 1, 202419.3019.6619.3019.6019.3838,600
Oct 30, 202419.3819.5019.3819.4019.1910,300
Oct 29, 202419.4619.6019.3819.6019.3844,400
Oct 28, 202419.6819.7019.4419.4419.2323,000
Oct 25, 202419.6219.7819.5819.6819.4655,000
Oct 24, 202419.6019.8019.6019.8019.5824,100
Oct 23, 202419.8019.8019.6019.7219.50142,500
Oct 22, 202419.8219.8219.7219.7619.5420,900
Oct 21, 202419.9819.9819.7419.8019.5833,400
Oct 18, 202419.8619.9819.8219.8819.6626,200
Oct 17, 202420.0820.1819.8619.9819.76204,000
Oct 16, 202419.8620.5819.6420.5820.35983,300
Oct 15, 202419.6419.8619.3819.8619.64313,700
Oct 14, 202419.4619.6419.4219.6419.42167,800
Oct 11, 202419.5219.6819.4619.4619.2548,200
Oct 10, 202419.6819.7619.3019.6819.46121,000
Oct 9, 202419.6819.6819.5219.6819.4642,200
Oct 8, 202419.5419.7019.3619.5819.3676,500
Oct 7, 202419.6019.8419.5219.5219.30183,300
Oct 4, 202419.5019.6019.3819.6019.3864,800
Oct 3, 202419.5219.6819.4819.6619.4439,600
Oct 2, 202419.6819.7819.5019.5619.3462,400
Oct 1, 202419.6619.8019.6019.7819.56192,500
Sep 30, 202419.5019.7019.3419.6819.4699,400
Sep 27, 2024 0.2 Dividend
Sep 27, 202419.5019.6819.5019.6219.4093,600
Sep 26, 202419.6219.8219.6219.8019.38186,900
Sep 25, 202419.4219.6219.4219.6019.19291,200
Sep 24, 202419.2619.4619.2619.4219.0176,900
Sep 23, 202419.5019.5019.2419.2618.86371,800
Sep 20, 202419.7819.7819.2019.5019.093,159,300
Sep 19, 202419.4819.8419.3219.8019.38279,000
Sep 18, 202419.3819.5019.2219.4819.07289,900
Sep 17, 202419.3219.3819.2019.3018.89156,800
Sep 13, 202419.5019.5019.3219.3218.91163,800
Sep 12, 202419.4619.5019.3019.5019.09194,100
Sep 11, 202419.5219.6419.2419.4619.05158,900
Sep 10, 202419.7619.7619.4019.5219.11123,200
Sep 9, 202419.5019.7419.5019.6219.21111,700
Sep 6, 202419.8819.8819.4819.5219.11171,700
Sep 5, 202419.1820.0819.1619.7219.311,022,900
Sep 4, 202419.3619.4219.1819.1818.78167,600
Sep 3, 202419.1819.4619.1819.4219.01228,200
Sep 2, 202419.2019.3219.1619.3018.89152,100
Aug 30, 202419.2019.4019.0419.2018.80409,500
Aug 29, 202418.9819.2418.9819.1418.74287,500
Aug 28, 202419.3019.3018.9618.9818.58250,700
Aug 27, 202419.1219.3419.0019.3018.89216,800
Aug 26, 202418.9419.4018.9419.1018.70411,200
Aug 23, 202419.1419.2019.0019.1018.70191,500
Aug 22, 202419.2219.2418.9418.9418.54123,200
Aug 21, 202419.2819.3619.0819.2418.84387,900
Aug 20, 202418.6419.4418.4219.2418.841,081,800
Aug 19, 202418.7418.7818.5018.7018.3177,500
Aug 16, 202418.8818.9018.6418.7218.33101,800
Aug 15, 202418.8018.8818.6018.8618.46274,800
Aug 14, 202418.5018.8618.5018.8618.4684,700
Aug 13, 202418.4018.6218.3418.6018.2131,500
Aug 12, 202418.4818.6018.4018.4018.0121,700
Aug 9, 202418.6618.8818.1618.3017.92421,500
Aug 8, 202418.1018.8818.0618.6018.21634,100
Aug 7, 202418.1618.2418.0818.0817.70146,700
Aug 6, 202417.8818.2017.8218.1617.78230,900
Aug 5, 202418.3818.3817.8017.8617.48365,800
Aug 2, 202418.6018.6018.3818.3817.99236,100
Aug 1, 202418.6618.6818.6218.6218.2335,700
Jul 31, 202418.6418.9618.6018.7418.3589,700
Jul 30, 202418.6618.7418.6018.6418.25145,500
Jul 29, 202418.7018.8018.6218.6418.25107,200
Jul 26, 202418.7818.7818.7018.7018.31147,800
Jul 25, 202418.7018.7018.5018.6018.21199,600
Jul 24, 202418.9018.9018.7018.7018.3122,500
Jul 23, 202418.6818.9618.6818.9018.50114,000
Jul 22, 202419.0019.0018.6018.6818.29159,400
Jul 19, 202419.1819.1818.9218.9418.5443,900
Jul 18, 202419.0419.2018.9619.1818.78147,400
Jul 17, 202418.9019.1218.9019.0018.6082,000
Jul 16, 202419.0019.0018.8619.0018.60410,900
Jul 15, 202419.0019.0618.8019.0018.60238,700
Jul 12, 202418.8419.0218.6219.0218.62236,000
Jul 11, 202418.5418.8818.5218.8418.44237,300
Jul 10, 202418.6818.6818.5018.5418.15122,100
Jul 9, 202418.7018.7018.5018.6218.23131,600
Jul 5, 202418.8018.8218.6618.7018.31101,000
Jul 4, 202418.7818.8218.7418.7618.37164,100
Jul 3, 202418.9418.9418.7818.7818.39119,200
Jul 2, 202418.8418.9018.7818.8818.48711,100
Jul 1, 202418.7018.8618.6418.8418.44141,800
Jun 28, 202418.8018.8818.7018.7018.31153,500
Jun 27, 202418.7018.8818.6218.7018.31174,700
Jun 26, 202418.7418.7618.6018.7018.31110,100
Jun 25, 2024 0.22 Dividend
Jun 25, 202418.9018.9018.7618.7618.37143,200
Jun 24, 202419.1019.1419.0019.0018.3955,600
Jun 21, 202419.0819.1019.0019.1018.48173,900
Jun 20, 202419.0419.0818.9419.0418.42127,200
Jun 19, 202419.1019.1019.0019.0418.42128,400
Jun 18, 202419.1019.1819.0419.1018.4896,300
Jun 14, 202419.1619.1619.0419.1018.48175,000
Jun 13, 202419.0019.1619.0019.1618.54107,600
Jun 12, 202419.0019.1018.9419.0018.39177,400
Jun 11, 202419.0019.2018.9418.9418.33739,100
Jun 10, 202419.0419.0418.8819.0418.42210,700
Jun 7, 2024 0.31 Dividend
Jun 7, 202419.1019.1018.8819.0418.42232,700
Jun 6, 202419.2419.5019.2019.3018.38312,100
Jun 5, 202419.5019.5019.2219.2418.32220,600
Jun 4, 202419.6019.6019.1019.2618.34347,200
May 31, 202419.2019.8019.0819.8018.85336,200
May 30, 202419.4019.4219.1019.2018.28214,300
May 29, 202419.4819.5419.2619.4818.55200,900
May 28, 202419.9019.9019.4819.4818.55340,000
May 27, 202419.9019.9819.8619.9018.9588,000
May 24, 202420.0820.0819.9820.0019.04102,200
May 23, 202419.9820.0819.9620.0219.06145,600
May 21, 202420.1020.1019.9419.9819.02294,600
May 20, 202420.0620.1820.0420.0619.10135,000
May 17, 202420.1020.1820.0620.0619.10116,300
May 16, 202419.6220.1819.6220.1019.14451,300
May 15, 202419.7019.7619.5419.6218.68163,300
May 14, 202419.6619.7619.5019.6218.68295,000
May 13, 202419.3019.6019.3019.4418.51177,400
May 10, 202419.3019.3019.2219.3018.38116,100
May 9, 202419.4219.4219.3019.3018.38119,700
May 8, 202419.4219.4619.2819.4418.51124,500
May 7, 202418.7219.4818.7219.4018.47587,600
May 6, 202418.7218.7818.6618.7017.8071,000