Skip to main content
Carlsberg Brewery Malaysia Berhad (KLSE:CARLSBG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
16.66
-0.32 (-1.88%)
At close: Mar 9, 2026

KLSE:CARLSBG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202617.0017.1016.9216.9816.98-0.59%33,200
Mar 5, 202617.0617.5017.0017.0817.080.12%70,600
Mar 4, 202617.3017.3016.9217.0617.06-1.73%137,800
Mar 3, 202617.3017.5017.2017.3617.36-0.12%98,100
Mar 2, 202617.5217.5217.2817.3817.38-1.47%70,100
Feb 27, 202617.7017.7017.5017.6417.64-0.34%112,100
Feb 26, 202617.7217.8017.6817.7017.70-0.78%40,300
Feb 25, 202617.8017.8817.7017.8417.84-0.22%98,000
Feb 24, 202617.9017.9417.8017.8817.88-0.67%87,000
Feb 23, 202618.0818.0817.8818.0018.00-0.44%103,000
Feb 20, 202618.1818.2217.9218.0818.08-0.66%77,800
Feb 19, 202618.1018.2818.0818.2018.200.44%83,400
Feb 16, 202618.2818.2818.0818.1218.12-0.98%27,200
Feb 13, 202618.3618.4818.3018.3018.300.33%72,600
Feb 12, 202618.4018.4818.0818.2418.241.33%347,500
Feb 11, 202618.0018.1017.9618.0018.00-0.44%74,300
Feb 10, 202617.8418.0817.8418.0818.081.46%133,500
Feb 9, 202618.0018.1017.7417.8217.82-0.56%87,700
Feb 6, 202618.1818.1817.9017.9217.92-1.54%59,900
Feb 5, 202617.7618.3017.7018.2018.202.48%310,000
Feb 4, 202617.8017.8017.5817.7617.761.14%49,800
Feb 3, 202617.5817.8017.5017.5617.56-66,500
Jan 30, 202617.8017.8017.5617.5617.56-1.24%110,900
Jan 29, 202617.9217.9217.5217.7817.78-0.78%90,400
Jan 28, 202618.2018.2017.8817.9217.92-0.88%41,900
Jan 27, 202618.3418.3418.0018.0818.08-1.42%78,000
Jan 26, 202617.8218.3817.7418.3418.342.92%327,500
Jan 23, 202617.8017.8817.6417.8217.820.11%115,300
Jan 22, 202617.3817.8017.3617.8017.802.53%236,200
Jan 21, 202617.2417.3617.2417.3617.360.46%42,700
Jan 20, 202617.4417.4417.1817.2817.280.23%52,800
Jan 19, 202617.3017.5817.2417.2417.24-0.35%117,900
Jan 16, 202617.2817.3017.2417.3017.300.12%32,100
Jan 15, 202617.2817.3017.2017.2817.28-0.23%34,000
Jan 14, 202617.2017.3417.2017.3217.320.46%89,100
Jan 13, 202617.2417.2617.2017.2417.24-0.23%50,100
Jan 12, 202617.3617.3617.2417.2817.28-0.46%61,600
Jan 9, 202617.0617.4017.0617.3617.361.76%168,000
Jan 8, 202617.0817.1617.0017.0617.060.71%66,600
Jan 7, 202617.0217.0816.8816.9416.94-0.47%49,600
Jan 6, 202616.8617.0616.8617.0217.021.31%137,500
Jan 5, 202616.6816.9616.6816.8016.800.72%104,100
Jan 2, 202616.7016.8216.6616.6816.68-0.12%21,900
Dec 31, 202516.6816.8616.6416.7016.700.12%72,400
Dec 30, 202516.7616.7816.6816.6816.68-32,800
Dec 29, 202516.7016.8216.6816.6816.680.12%53,300
Dec 26, 202516.8016.8216.6616.6616.66-0.83%283,900
Dec 24, 202516.8216.8216.7416.8016.80-0.12%398,400
Dec 23, 202516.8816.8816.7416.8216.82-0.36%26,500
Dec 22, 202516.8816.9016.6816.8816.88-21,000
Dec 19, 202516.8416.8816.7016.8816.880.24%118,500
Dec 18, 202516.6016.8616.5216.8416.841.08%103,200
Dec 17, 202516.5016.6616.3016.6616.660.97%67,600
Dec 16, 202516.5816.5816.2816.5016.50-0.84%211,900
Dec 15, 202516.7216.7216.4816.6416.64-0.48%108,800
Dec 12, 202516.5616.7216.4016.7216.72-0.12%166,600
Dec 11, 202516.5816.7616.5816.7416.490.97%44,100
Dec 10, 202516.7616.7616.5816.5816.33-0.48%162,000
Dec 9, 202516.6816.7616.6216.6616.41-119,600
Dec 8, 202516.9816.9816.6616.6616.41-0.24%53,900
Dec 5, 202516.8816.8816.6416.7016.45-1.18%180,000
Dec 4, 202516.7016.9216.7016.9016.651.20%101,000
Dec 3, 202516.7616.9016.6616.7016.45-0.12%119,200
Dec 2, 202516.7416.8416.7216.7216.470.12%101,100
Dec 1, 202516.7616.7616.6216.7016.45-0.36%187,600
Nov 28, 202516.8416.8416.7416.7616.51-0.48%80,000
Nov 27, 202516.8816.9816.8216.8416.59-0.24%31,200
Nov 26, 202516.8616.9016.7816.8816.630.12%38,900
Nov 25, 202517.0617.0616.8616.8616.61-1.17%94,500
Nov 24, 202517.1617.1616.9217.0616.81-100,200
Nov 21, 202517.1817.2017.0617.0616.81-0.70%45,700
Nov 20, 202517.2617.2817.1017.1816.92-0.35%82,600
Nov 19, 202517.0017.2416.9817.2416.981.06%129,800
Nov 18, 202517.1417.2416.9817.0616.81-0.81%140,400
Nov 17, 202517.1617.4017.1617.2016.940.35%200,400
Nov 14, 202516.9417.2216.8817.1416.882.63%241,200
Nov 13, 202516.8016.8616.6216.7016.45-0.60%60,700
Nov 12, 202516.8616.8816.7416.8016.55-62,800
Nov 11, 202516.7016.8616.6016.8016.550.72%98,000
Nov 10, 202516.6216.7816.5616.6816.430.36%76,800
Nov 7, 202516.4016.6616.3816.6216.371.22%58,300
Nov 6, 202516.5016.5016.4016.4216.170.12%110,300
Nov 5, 202516.5016.6616.3616.4016.16-0.61%58,500
Nov 4, 202516.6416.6416.4016.5016.25-0.84%109,000
Nov 3, 202516.5216.6416.5216.6416.390.73%58,100
Oct 31, 202516.5016.6216.4016.5216.270.12%95,500
Oct 30, 202516.4816.5016.3616.5016.250.12%55,400
Oct 29, 202516.4616.4816.3416.4816.231.10%99,900
Oct 28, 202516.5616.5616.2816.3016.06-1.45%163,000
Oct 27, 202516.8216.8216.5016.5416.29-1.43%96,200
Oct 24, 202517.0017.2616.7616.7816.53-1.29%141,400
Oct 23, 202516.8017.0016.7817.0016.751.80%126,100
Oct 22, 202516.4016.7416.4016.7016.451.95%151,500
Oct 21, 202516.2616.4616.2416.3816.140.74%127,400
Oct 17, 202516.2016.3216.1016.2616.020.12%118,800
Oct 16, 202515.7616.3215.6416.2416.005.32%395,900
Oct 15, 202516.5816.5815.4215.4215.19-7.00%1,065,200
Oct 14, 202516.5216.5816.4816.5816.330.36%69,200
Oct 13, 202516.3616.5816.3016.5216.27-0.84%147,700
Oct 10, 202516.5816.6616.5616.6616.410.48%85,900