Skip to main content
Heineken Malaysia Berhad (KLSE:HEIM)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
22.06
-0.64 (-2.82%)
At close: Mar 9, 2026

Heineken Malaysia Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202622.6222.6821.8222.0622.06-2.82%533,000
Mar 6, 202622.9023.1022.6822.7022.70-0.79%221,200
Mar 5, 202622.8223.1022.8222.8822.880.35%218,900
Mar 4, 202623.6823.6822.7822.8022.80-3.80%332,900
Mar 3, 202623.7224.0823.6423.7023.70-0.17%132,300
Mar 2, 202624.4024.4023.5023.7423.74-3.65%138,500
Feb 27, 202624.5024.6424.4024.6424.64-328,000
Feb 26, 202624.4424.6624.4224.6424.640.24%100,600
Feb 25, 202624.5024.6824.4624.5824.58-0.24%49,300
Feb 24, 202624.6024.7024.5024.6424.640.41%76,500
Feb 23, 202624.5024.6424.2824.5424.540.16%99,900
Feb 20, 202624.4824.5424.3624.5024.50-187,600
Feb 19, 202624.3024.6024.0624.5024.500.82%290,200
Feb 16, 202624.6024.6424.3024.3024.30-1.22%106,300
Feb 13, 202624.4024.6824.1824.6024.600.82%144,500
Feb 12, 202624.3625.3024.1624.4024.402.95%442,800
Feb 11, 202624.1624.1623.5623.7023.70-1.25%298,500
Feb 10, 202624.0624.2823.8224.0024.000.67%74,200
Feb 9, 202623.9824.0823.8223.8423.84-0.58%38,300
Feb 6, 202624.0024.1623.8623.9823.98-0.42%113,600
Feb 5, 202623.7824.3823.7024.0824.080.08%223,900
Feb 4, 202623.6424.1423.4024.0624.061.78%208,800
Feb 3, 202623.9224.1223.5423.6423.64-1.25%119,100
Jan 30, 202623.5023.9423.3223.9423.941.87%227,900
Jan 29, 202623.5623.5623.0023.5023.50-0.17%88,700
Jan 28, 202623.7423.7423.2823.5423.54-0.84%108,500
Jan 27, 202623.7423.7823.4823.7423.74-153,800
Jan 26, 202622.7423.8022.7223.7423.744.86%439,500
Jan 23, 202622.9823.1222.6422.6422.64-1.14%101,700
Jan 22, 202622.5423.0022.4822.9022.901.60%133,400
Jan 21, 202622.6622.6622.4822.5422.540.18%152,900
Jan 20, 202623.0023.0022.4422.5022.50-2.17%245,400
Jan 19, 202622.9023.2622.8623.0023.000.44%155,900
Jan 16, 202622.8822.9822.7222.9022.900.09%174,400
Jan 15, 202623.0023.0022.8622.8822.88-0.52%170,000
Jan 14, 202622.9823.1022.9423.0023.000.09%57,900
Jan 13, 202623.2823.2822.9022.9822.98-1.29%86,900
Jan 12, 202623.2823.4223.1223.2823.28-119,200
Jan 9, 202623.2023.3823.0823.2823.280.17%65,900
Jan 8, 202622.9023.2422.9023.2423.241.48%137,200
Jan 7, 202622.9422.9422.8422.9022.90-0.17%75,400
Jan 6, 202622.9622.9822.8022.9422.94-0.09%69,900
Jan 5, 202622.9622.9622.7222.9622.960.79%67,400
Jan 2, 202622.8222.9622.6422.7822.78-0.78%45,800
Dec 31, 202522.9222.9822.6422.9622.960.26%34,800
Dec 30, 202523.0023.0022.8022.9022.90-0.43%16,300
Dec 29, 202523.0023.0423.0023.0023.00-27,300
Dec 26, 202523.0023.0422.9823.0023.00-0.09%40,000
Dec 24, 202522.8623.0222.8623.0223.020.70%71,400
Dec 23, 202522.6822.9222.6822.8622.860.97%47,900
Dec 22, 202522.6022.6622.5022.6422.640.18%37,800
Dec 19, 202522.2822.6022.2822.6022.601.44%82,700
Dec 18, 202522.1022.4022.1022.2822.280.27%46,100
Dec 17, 202522.1422.2221.8422.2222.220.36%63,700
Dec 16, 202522.4222.4222.0422.1422.14-1.25%74,400
Dec 15, 202522.4422.4622.2222.4222.42-49,200
Dec 12, 202522.5022.5222.4222.4222.42-0.18%184,900
Dec 11, 202522.5022.5022.4422.4622.46-0.18%48,100
Dec 10, 202522.5222.5822.4022.5022.50-0.09%132,600
Dec 9, 202522.5022.6622.4822.5222.520.18%67,800
Dec 8, 202522.5022.5022.3622.4822.48-0.44%119,800
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