Skip to main content
Heineken Malaysia Berhad (KLSE:HEIM)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
23.00
-0.10 (-0.43%)
At close: Apr 28, 2026

Heineken Malaysia Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.3223.3222.9823.0023.00-0.43%240,400
Apr 27, 202623.3023.4023.1023.1023.10-0.77%141,700
Apr 24, 202623.2623.3223.1423.2823.280.34%58,900
Apr 23, 202623.3623.3623.1623.2023.200.35%56,400
Apr 22, 202623.2423.4623.1023.1223.12-1.37%55,500
Apr 21, 202623.5023.7823.1823.4423.440.17%158,700
Apr 20, 202623.2023.4023.0623.4023.400.86%102,500
Apr 17, 202623.1823.2623.1223.2023.200.09%49,400
Apr 16, 202623.1023.2023.0023.1823.18-69,300
Apr 15, 202623.0623.1823.0023.1823.180.52%67,500
Apr 14, 202622.9623.0622.9223.0623.060.44%40,200
Apr 13, 202623.0623.1422.9022.9622.96-0.86%68,600
Apr 10, 202623.1023.2422.9823.1623.160.09%35,200
Apr 9, 202623.1023.1422.8023.1423.140.61%50,800
Apr 8, 202622.8823.2422.8223.0023.000.88%200,500
Apr 7, 202622.6022.8022.5222.8022.800.88%29,000
Apr 6, 202622.7022.9022.5022.6022.60-0.44%50,600
Apr 3, 202622.8423.0622.7022.7022.70-0.09%59,100
Apr 2, 202623.0023.0022.6622.7222.72-1.22%54,900
Apr 1, 202622.8823.0822.7023.0023.001.77%133,000
Mar 31, 202622.6222.8822.4622.6022.60-370,600
Mar 30, 202622.8622.8822.6022.6022.60-1.57%150,300
Mar 27, 202622.7623.0422.7622.9622.960.97%64,100
Mar 26, 202623.0423.1022.6622.7422.74-1.30%60,500
Mar 25, 202622.2023.1422.2023.0423.043.78%191,900
Mar 24, 202622.4222.5022.1222.2022.20-0.98%138,100
Mar 19, 202622.5822.5822.3822.4222.42-0.62%120,900
Mar 18, 202622.5622.6422.3622.5622.560.45%94,300
Mar 17, 202622.6222.7022.4622.4622.460.27%74,000
Mar 16, 202622.7022.7022.2222.4022.401.17%96,900
Mar 13, 202622.6822.6822.1222.1422.14-2.47%128,000
Mar 12, 202622.7422.9622.6622.7022.70-0.26%76,100
Mar 11, 202622.6022.9822.6022.7622.760.62%153,100
Mar 10, 202622.0823.0622.0822.6222.622.54%292,800
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