Kuala Lumpur - Delayed Quote MYR

Heineken Malaysia Berhad (3255.KL)

26.80
+0.30
+(1.13%)
At close: 4:50:06 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
May 6, 202526.5027.1426.5026.8026.80189,700
May 5, 202526.5026.6226.2826.5026.50108,900
May 2, 202526.4026.6826.2826.5026.5040,200
Apr 30, 202526.7826.7826.2226.3626.3696,200
Apr 29, 202526.3226.8026.3226.4026.40143,500
Apr 28, 202526.0826.4626.0426.3226.32421,000
Apr 25, 202526.5026.5025.9226.1226.12196,200
Apr 24, 202526.2226.4826.1626.2426.24223,800
Apr 23, 202526.4026.6426.2026.2226.22110,600
Apr 22, 202526.3426.4626.1026.3626.3659,800
Apr 21, 202526.4226.5026.2026.5026.50232,500
Apr 18, 202526.5226.7426.4626.6626.6652,600
Apr 17, 202526.3827.0826.3026.8226.82257,600
Apr 16, 202526.4026.5026.1826.3826.38109,200
Apr 15, 202526.1026.4026.0426.3826.3858,500
Apr 14, 202526.0026.3625.9026.0026.00110,300
Apr 11, 202525.9026.3025.7826.3026.30136,200
Apr 10, 202526.0026.4025.6626.1826.18206,500
Apr 9, 202526.0026.0025.4225.6025.6098,800
Apr 8, 202525.6026.4825.6025.9625.96146,000
Apr 7, 202525.8025.8025.1225.5025.50198,100
Apr 4, 202526.2026.6426.1226.5026.50360,900
Apr 3, 202526.5426.6626.2226.3626.36147,100
Apr 2, 202526.7627.1226.4226.4626.4689,800
Mar 28, 202527.3027.3026.6426.7626.76125,900
Mar 27, 202526.9827.3226.9827.2427.24168,900
Mar 26, 202526.8227.1626.6426.9026.90109,700
Mar 25, 202526.7027.0626.4027.0427.04122,500
Mar 24, 202526.6026.7626.5626.6026.6047,000
Mar 21, 202526.2226.6026.2026.6026.60218,600
Mar 20, 202526.7426.7426.2426.4826.4887,300
Mar 19, 202526.7027.1026.6026.6826.68185,800
Mar 17, 202526.4626.9026.3626.8826.88141,500
Mar 14, 202526.6026.9026.2026.4626.4641,600
Mar 13, 202526.2226.8426.2226.7026.70115,700
Mar 12, 202526.3226.3225.8226.2226.22214,700
Mar 11, 202526.1826.4826.0026.3226.32126,200
Mar 10, 202526.8026.8026.2826.3026.3050,400
Mar 7, 202526.8626.9226.4226.7826.7870,800
Mar 6, 202527.1827.1826.8426.8426.8437,500
Mar 5, 202526.5427.2026.5427.1227.12146,600
Mar 4, 202526.7027.2026.7026.9626.96168,100
Mar 3, 202526.6827.1826.6626.8626.8686,000
Feb 28, 202527.5227.5226.6826.6826.68189,800
Feb 27, 202526.8427.5826.8427.5227.52232,400
Feb 26, 202527.2027.3026.8026.8426.8472,100
Feb 25, 202526.9227.4626.7627.2027.20169,300
Feb 24, 202526.9827.0026.5626.8426.84112,700
Feb 21, 202527.0027.2026.8026.9826.98106,200
Feb 20, 202526.5027.2026.5026.7826.78232,100
Feb 19, 202526.8626.9226.3026.4826.48285,400
Feb 18, 202526.9827.5826.9827.1627.16183,000
Feb 17, 202527.5827.5826.8427.3027.30259,500
Feb 14, 202525.9027.6025.9027.6027.60842,900
Feb 13, 202525.1026.0625.1025.9825.981,169,400
Feb 12, 202524.5024.8024.5024.8024.80253,300
Feb 10, 202524.4824.8824.4224.5024.50179,500
Feb 7, 202524.4024.6424.4024.5024.50244,500
Feb 6, 202524.2024.4824.1024.4024.40191,200
Feb 5, 202524.3824.4024.0424.0424.0481,100
Feb 4, 202524.1024.5024.0424.3824.3891,000
Feb 3, 202524.3024.4624.0424.0424.04138,700
Jan 31, 202524.8024.8024.0424.3224.32218,900
Jan 28, 202524.5024.5224.3624.5024.5049,100
Jan 27, 202524.5624.5824.4824.5024.5034,300
Jan 24, 202524.8624.8824.6424.6624.6639,000
Jan 23, 202524.7624.8824.5824.7824.78182,100
Jan 22, 202524.7624.9624.7624.8024.8098,700
Jan 21, 202524.8025.0024.7624.8224.82161,800
Jan 20, 202524.8824.9024.7024.8224.8225,000
Jan 17, 202524.5024.8024.4824.7024.7066,000
Jan 16, 202524.5024.5224.4424.5024.50147,900
Jan 15, 202524.4224.6824.4224.5024.50298,200
Jan 14, 202524.5424.6424.5024.5024.50103,500
Jan 13, 202524.4824.6024.4224.5424.5441,500
Jan 10, 202524.3224.6424.3024.5224.5229,000
Jan 9, 202524.5024.5624.4624.5624.56331,900
Jan 8, 202524.5824.5824.3024.5224.52135,800
Jan 7, 202524.3224.5224.3024.4824.48350,700
Jan 6, 202524.4825.0024.2424.4024.40130,600
Jan 3, 202524.4224.7024.3424.4824.4837,700
Jan 2, 202524.1224.7624.1224.7624.76662,700
Dec 31, 202424.0024.2024.0024.1224.12703,000
Dec 30, 202423.9224.1423.9224.1424.14145,600
Dec 27, 202423.6223.9023.6023.9023.9073,100
Dec 26, 202423.6823.7023.5823.6223.6222,400
Dec 24, 202423.9423.9423.6023.6623.6618,100
Dec 23, 202424.0024.0023.9023.9423.9436,000
Dec 20, 202423.9224.1223.8824.1024.10129,900
Dec 19, 202423.8024.0023.7023.9223.9257,500
Dec 18, 202423.7024.0223.7023.9423.9451,700
Dec 17, 202423.7024.1223.7023.9823.9873,400
Dec 16, 202423.8024.0023.7623.8223.8251,500
Dec 13, 202423.9424.1023.7823.7823.7863,900
Dec 12, 202423.9024.1423.6224.0024.00103,400
Dec 11, 202423.7024.0023.6823.9823.98113,700
Dec 10, 202423.8423.9823.6623.7023.7033,400
Dec 9, 202424.0624.0823.7023.8423.8449,200
Dec 6, 202423.5224.0223.5224.0224.0251,700
Dec 5, 202423.9423.9823.4023.7823.78154,400
Dec 4, 202424.1424.1423.8023.9023.90120,700
Dec 3, 202424.1224.1824.0024.0024.00138,900
Dec 2, 202423.8224.3023.8224.1224.1292,300
Nov 29, 202423.9824.1223.8224.0024.00126,500
Nov 28, 202423.9023.9823.7223.9823.9849,100
Nov 27, 202423.8823.9023.5223.9023.9060,500
Nov 26, 202423.5423.8823.5423.8823.8883,600
Nov 25, 202423.8023.8423.6023.7223.7294,600
Nov 22, 202423.2623.9623.2623.7423.74107,600
Nov 21, 202423.3623.6023.2823.3423.34165,500
Nov 20, 202423.3623.4823.2623.3623.3679,800
Nov 19, 202423.6023.6223.4023.4223.4252,900
Nov 18, 202424.0024.0023.6223.6423.6461,400
Nov 15, 202423.8024.2023.8024.0024.00256,600
Nov 14, 202423.2224.0023.2223.9023.90198,500
Nov 13, 202423.1623.8823.0023.5023.50366,700
Nov 12, 202422.8823.1222.8622.9222.9270,000
Nov 11, 202422.5622.9622.5622.9622.9673,900
Nov 8, 202422.4022.6222.3622.4022.4068,800
Nov 7, 202422.5422.9022.4422.4422.4498,100
Nov 6, 202422.3622.6222.3622.6222.6261,700
Nov 5, 202422.8822.8822.3822.3822.38217,900
Nov 4, 202422.9623.0022.7822.7822.7835,500
Nov 1, 202422.9822.9822.7022.9222.92264,300
Oct 30, 202422.8022.8622.7022.7022.7053,700
Oct 29, 202422.9023.0022.7622.8622.8698,300
Oct 28, 202422.9823.0222.9022.9022.9062,700
Oct 25, 202423.0823.1222.8822.9822.9894,400
Oct 24, 202423.3423.3423.0823.0823.0853,700
Oct 23, 202423.2223.3823.1423.3823.38110,800
Oct 22, 202423.2223.3823.1823.2223.2218,200
Oct 21, 202423.1623.4023.1223.3823.3841,300
Oct 18, 202423.1823.3223.0823.1223.1263,700
Oct 17, 202423.9623.9623.2023.2423.24154,300
Oct 16, 202423.3024.4423.1824.4424.441,091,500
Oct 15, 202423.0023.2822.9423.1823.18129,400
Oct 14, 202422.8223.0022.8023.0023.0042,300
Oct 11, 202423.2023.2022.8222.9222.9258,600
Oct 10, 202423.1423.2823.0223.2223.2279,400
Oct 9, 202422.9023.1222.7823.0623.06134,800
Oct 8, 2024 0.4 Dividend
Oct 8, 202423.0223.0222.7422.8422.8439,100
Oct 7, 202423.2623.6623.2623.4223.02369,100
Oct 4, 202423.3023.4223.2423.2622.8650,400
Oct 3, 202423.5223.6023.1623.4223.02182,700
Oct 2, 202423.6223.7223.5023.7023.30134,200
Oct 1, 202423.3623.7823.2023.7623.35355,800
Sep 30, 202423.0023.3622.9423.3622.9647,600
Sep 27, 202423.2423.2623.0023.1022.71115,700
Sep 26, 202422.8423.2822.8423.2222.82159,400
Sep 25, 202422.6022.9622.5822.9422.55225,000
Sep 24, 202422.3222.5022.3022.3421.96247,300
Sep 23, 202422.3222.5022.2622.2821.90162,900
Sep 20, 202423.0023.1022.3022.3021.923,630,400
Sep 19, 202422.6623.0822.6623.0022.61258,900
Sep 18, 202422.8422.8422.4422.6022.21149,400
Sep 17, 202422.4822.7222.3022.5022.12185,300
Sep 13, 202422.7422.7422.4022.4222.04265,000
Sep 12, 202422.5623.2022.5422.7422.35164,800
Sep 11, 202422.8022.8622.5222.5622.17210,800
Sep 10, 202423.0423.1622.8022.8022.41190,200
Sep 9, 202423.3023.4623.0023.0222.63131,500
Sep 6, 202423.5023.5023.1223.1222.73113,000
Sep 5, 202423.0823.5223.0823.3022.90171,600
Sep 4, 202423.2423.3823.0423.1422.74225,900
Sep 3, 202423.4023.5823.2423.2422.8487,700
Sep 2, 202423.1623.4023.0423.4023.00262,800
Aug 30, 202423.2823.2822.9023.0022.61147,200
Aug 29, 202423.0823.2822.9223.1822.78232,400
Aug 28, 202423.0023.1022.7222.8622.47269,200
Aug 27, 202422.8623.2022.8223.0022.61235,700
Aug 26, 202422.6823.0622.6822.8622.47199,200
Aug 23, 202422.7622.9822.6022.6022.2166,900
Aug 22, 202423.3023.3022.6222.6622.27328,400
Aug 21, 202423.4623.5823.1223.2822.8844,800
Aug 20, 202423.0023.5623.0023.4623.06917,200
Aug 19, 202423.2423.4023.0223.0822.6969,300
Aug 16, 202423.6223.7023.2223.2822.8890,700
Aug 15, 202423.5223.7623.4223.6223.22192,100
Aug 14, 202423.3023.5023.3023.5023.10201,800
Aug 13, 202423.0023.5022.8623.5023.10228,100
Aug 12, 202422.7823.3222.7823.0022.61153,100
Aug 9, 202422.7023.0822.6222.7822.39293,300
Aug 8, 202421.9422.7221.9422.5822.19160,900
Aug 7, 202421.8222.5021.7021.9021.5388,800
Aug 6, 202421.6022.1021.1821.9221.55228,500
Aug 5, 202422.3022.4021.4021.4221.05364,200
Aug 2, 202422.7222.8222.3222.4022.02160,800
Aug 1, 202423.0023.0022.7422.9222.5383,100
Jul 31, 202422.8823.0222.7423.0222.6370,400
Jul 30, 202422.8422.9622.7622.9422.55103,100
Jul 29, 202423.0023.0022.7822.8422.4548,900
Jul 26, 202422.7023.0022.7022.9022.51140,900
Jul 25, 202422.8822.9022.5222.6822.29125,600
Jul 24, 202423.2423.4022.3222.8622.47195,000
Jul 23, 202423.2223.3023.1023.2422.8481,300
Jul 22, 202423.4823.4823.1023.3022.90131,500
Jul 19, 202423.3023.4623.1023.1422.74147,500
Jul 18, 202422.8823.5022.7623.5023.10578,200
Jul 17, 202422.3023.0822.2022.8822.49266,800
Jul 16, 202422.2822.2821.9022.2821.90468,000
Jul 15, 202422.1022.2822.0622.2821.90131,800
Jul 12, 202422.0822.1821.8021.8821.51248,400
Jul 11, 202422.0822.2022.0422.0821.7098,000
Jul 10, 202422.1822.2421.8822.0821.70301,500
Jul 9, 202422.0622.1621.9021.9021.53211,500
Jul 5, 202422.3822.3822.0222.0421.6694,600
Jul 4, 202422.6022.6022.0222.1821.80150,600
Jul 3, 202422.3022.5022.3022.5022.12188,600
Jul 2, 202422.1422.5822.1422.3421.96310,900
Jul 1, 202422.1222.3222.0822.2021.82191,200
Jun 28, 202422.2022.2022.0222.0421.66164,300
Jun 27, 2024 0.88 Dividend
Jun 27, 202422.3622.4822.0622.2021.82400,400
Jun 26, 202423.2023.3423.1623.2622.00174,900
Jun 25, 202423.1423.3823.1023.2021.94147,100
Jun 24, 202423.2023.3423.0423.0621.81275,300
Jun 21, 202423.1423.2623.0823.1821.92255,000
Jun 20, 202423.3023.4023.1223.1421.88133,600
Jun 19, 202423.6823.7823.1023.3022.04273,000
Jun 18, 202423.2023.4023.2023.3022.04101,000
Jun 14, 202423.3423.4023.0623.2021.94343,100
Jun 13, 202423.7023.7023.3423.3622.09449,900
Jun 12, 202423.7223.8823.6023.7022.41409,300
Jun 11, 202423.9224.0023.7023.7222.43179,100
Jun 10, 202424.0224.0223.9023.9022.6091,800
Jun 7, 202423.7224.3423.7223.9422.6451,000
Jun 6, 202423.8823.9623.6423.7022.41347,800
Jun 5, 202424.1824.1823.8823.8822.5826,000
Jun 4, 202424.0024.0423.6023.9822.68402,300
May 31, 202424.0024.1023.8024.0022.70227,400
May 30, 202424.2024.2423.9824.0022.7094,300
May 29, 202424.1624.4023.9024.1622.85200,700
May 28, 202424.2824.2824.1624.1622.85159,000
May 27, 202424.5624.7824.2824.3022.98162,500
May 24, 202424.8624.8624.5224.5623.23152,500
May 23, 202424.9425.2024.7224.9023.55128,800
May 21, 202425.2025.4024.8624.9223.5793,300
May 20, 202425.6025.6025.2025.3423.9694,900
May 17, 202424.8025.8024.6825.6024.21514,800
May 16, 202424.4824.8424.3424.7623.42409,800
May 15, 202424.0024.3623.9424.2022.89349,400
May 14, 202423.9023.9823.6623.6822.39154,200
May 13, 202423.6623.9823.5623.7222.43165,900
May 10, 202423.8023.8023.5223.5822.3078,700
May 9, 202423.7023.9023.6023.9022.60124,700
May 8, 202423.6823.8023.5223.7622.47112,400
May 7, 202423.3223.7823.3223.7222.43223,300
May 6, 202423.4023.4023.2223.3222.0586,200

Related Tickers

2836.KL Carlsberg Brewery Malaysia Berhad
19.18
+1.48%
 
4H50.SG Heineken Holding N.V.
34.20
+0.59%
 
4H5.F Heineken Holding N.V.
69.30
-0.29%
 
HINKF Heineken N.V.
90.48
0.00%
 
HNK2.F Heineken N.V.
38.60
-1.53%