Skip to main content
Heineken Malaysia Berhad (KLSE:HEIM)
Malaysia flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.5222.6022.4022.5822.58-0.18%55,100
Dec 4, 202522.6822.6822.5022.6222.62-0.26%114,100
Dec 3, 202522.7622.7622.3622.6822.680.80%109,100
Dec 2, 202522.5022.6822.3822.5022.50-131,400
Dec 1, 202522.5222.6022.4822.5022.50-0.09%57,300
Nov 28, 202522.5222.5422.4022.5222.520.09%37,000
Nov 27, 202522.3022.5022.2022.5022.500.90%25,100
Nov 26, 202522.5622.5622.2222.3022.30-0.80%56,000
Nov 25, 202522.9822.9822.3822.4822.48-2.18%187,500
Nov 24, 202522.7622.9822.6622.9822.981.41%105,100
Nov 21, 202522.7222.7222.5222.6622.66-0.61%194,000
Nov 20, 202522.7622.8022.6822.8022.80-77,700
Nov 19, 202522.5022.8022.5022.8022.800.88%104,300
Nov 18, 202522.8022.8022.4422.6022.60-0.96%136,600
Nov 17, 202522.4622.9822.2822.8222.821.88%177,800
Nov 14, 202522.0022.4421.9822.4022.401.63%216,900
Nov 13, 202522.1022.2021.8622.0422.04-0.27%151,300
Nov 12, 202522.0022.1221.9822.1022.100.73%109,500
Nov 11, 202521.9022.0421.7621.9421.940.92%212,900
Nov 10, 202521.5821.9021.5221.7421.740.74%129,200
Nov 7, 202521.6621.7621.4221.5821.58-0.28%191,400
Nov 6, 202521.8021.8021.4821.6421.640.74%111,300
Nov 5, 202521.4421.5221.0421.4821.48-0.19%382,000
Nov 4, 202521.3021.6221.3021.5221.520.94%153,700
Nov 3, 202521.2421.4821.2021.3221.320.09%136,800
Oct 31, 202521.1821.4621.1621.3021.300.57%94,100
Oct 30, 202521.4421.4421.0221.1821.18-0.47%114,500
Oct 29, 202521.7621.7621.2021.2821.28-0.19%113,000
Oct 28, 202521.8021.8021.1421.3221.32-1.75%144,700
Oct 27, 202522.1822.1821.5621.7021.70-1.99%359,400
Oct 24, 202522.1022.4621.8422.1422.14-380,500
Oct 23, 202521.1822.1421.1222.1422.144.53%391,500
Oct 22, 202520.9021.2620.8021.1821.181.63%249,000
Oct 21, 202520.4620.8420.4420.8420.842.46%271,400
Oct 17, 202520.4420.4420.2620.3420.34-0.49%207,500
Oct 16, 202519.8420.4819.8420.4420.443.23%221,900
Oct 15, 202520.4620.4819.8019.8019.80-2.65%800,500
Oct 14, 202520.4020.6620.3220.3420.34-0.29%205,000
Oct 13, 202520.5020.6820.3420.4020.40-1.92%412,700
Oct 10, 202520.9820.9820.8020.8020.800.48%142,500
Oct 9, 202521.0221.0420.7020.7020.70-1.52%189,000
Oct 8, 202521.0621.0620.8021.0221.02-1.31%160,300
Oct 7, 202521.4821.4821.1621.3020.901.14%451,000
Oct 6, 202521.4221.5221.0621.0620.66-1.68%365,700
Oct 3, 202521.4221.5821.3021.4221.02-228,400
Oct 2, 202521.3821.5821.3221.4221.020.19%102,900
Oct 1, 202521.4021.4221.3021.3820.980.38%183,800
Sep 30, 202521.3821.4021.2021.3020.90-77,700
Sep 29, 202521.6021.7021.3021.3020.90-1.30%198,100
Sep 26, 202521.4821.5821.3221.5821.170.37%100,100
Sep 25, 202521.4021.5421.2621.5021.100.47%101,500
Sep 24, 202521.1821.4021.0421.4021.001.04%138,600
Sep 23, 202521.3021.4020.9421.1820.78-0.38%350,000
Sep 22, 202521.3221.5621.1821.2620.86-0.19%700,200
Sep 19, 202521.0021.3020.9221.3020.902.01%312,700
Sep 18, 202521.0021.1020.8020.8820.49-0.48%191,200
Sep 17, 202521.2221.2220.7020.9820.59-0.94%356,200
Sep 12, 202520.4221.2020.4221.1820.784.13%143,000
Sep 11, 202520.7420.7420.3220.3419.96-0.88%204,600
Sep 10, 202520.6020.7420.5220.5220.13-133,900
Sep 9, 202520.6020.7820.5020.5220.13-192,400
Sep 8, 202521.4621.4620.5220.5220.13-2.56%450,400
Sep 4, 202521.2621.3220.9421.0620.66-0.38%277,800
Sep 3, 202520.7421.3020.7421.1420.742.52%546,600
Sep 2, 202520.3020.6820.1020.6220.231.98%1,062,000
Aug 29, 202520.7020.7420.1420.2219.84-1.75%632,300
Aug 28, 202520.7220.8220.4820.5820.19-0.19%698,800
Aug 27, 202520.8420.8420.3620.6220.23-1.25%518,900
Aug 26, 202521.4421.4620.8620.8820.49-2.70%593,500
Aug 25, 202521.6021.7021.4221.4621.06-0.56%227,000
Aug 22, 202521.5421.7021.5421.5821.170.19%568,100
Aug 21, 202522.1022.2221.4821.5421.14-2.53%425,800
Aug 20, 202522.3822.3822.1022.1021.68-1.16%481,200
Aug 19, 202523.0023.0022.3622.3621.94-2.61%344,500
Aug 18, 202523.0223.1822.8422.9622.53-1.03%172,600
Aug 15, 202523.4023.4023.1423.2022.76-0.43%172,100
Aug 14, 202523.4023.4023.2623.3022.86-0.17%234,100
Aug 13, 202523.7223.8023.3023.3422.90-1.19%155,300
Aug 12, 202523.4223.7023.4223.6223.180.94%68,400
Aug 11, 202523.5023.7623.3423.4022.96-0.09%86,900
Aug 8, 202523.4623.5023.3423.4222.980.86%199,000
Aug 7, 202523.5023.5023.1623.2222.78-1.19%155,100
Aug 6, 202524.0024.0023.4023.5023.06-2.08%99,400
Aug 5, 202523.2824.0023.2824.0023.552.92%77,600
Aug 4, 202523.9023.9023.1823.3222.88-1.10%209,100
Aug 1, 202523.8023.9623.4023.5823.14-1.42%106,200
Jul 31, 202523.8823.9223.6823.9223.470.84%128,800
Jul 30, 202523.8623.8623.6623.7223.27-0.75%41,500
Jul 29, 202523.9423.9823.8023.9023.45-0.08%45,600
Jul 28, 202524.0024.0423.8823.9223.470.17%71,800
Jul 25, 202524.2424.2423.8023.8823.43-1.49%47,200
Jul 24, 202523.6624.3623.6424.2423.782.80%166,300
Jul 23, 202523.6023.7823.4223.5823.140.34%129,200
Jul 22, 202523.8023.8023.4423.5023.06-1.26%255,500
Jul 21, 202524.1024.1023.8023.8023.35-1.24%116,500
Jul 18, 202524.2224.2623.9424.1023.650.67%109,600
Jul 17, 202524.0424.3223.9423.9423.49-0.42%133,400
Jul 16, 202524.5224.8624.0424.0423.59-1.88%161,000
Jul 15, 202524.9224.9824.5024.5024.04-1.61%102,600
Jul 14, 202524.8424.9824.8024.9024.430.24%94,700