Canada markets closed

Heineken Malaysia Berhad (3255.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
23.26-0.16 (-0.68%)
At close: 04:50PM MYT
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 202423.3023.4223.2423.2623.2650,400
Oct 03, 202423.5223.6023.1623.4223.42182,700
Oct 02, 202423.6223.7223.5023.7023.70134,200
Oct 01, 202423.3623.7823.2023.7623.76355,800
Sept 30, 202423.0023.3622.9423.3623.3647,600
Sept 27, 202423.2423.2623.0023.1023.10115,700
Sept 26, 202422.8423.2822.8423.2223.22159,400
Sept 25, 202422.6022.9622.5822.9422.94225,000
Sept 24, 202422.3222.5022.3022.3422.34247,300
Sept 23, 202422.3222.5022.2622.2822.28162,900
Sept 20, 202423.0023.1022.3022.3022.303,630,400
Sept 19, 202422.6623.0822.6623.0023.00258,900
Sept 18, 202422.8422.8422.4422.6022.60149,400
Sept 17, 202422.4822.7222.3022.5022.50185,300
Sept 13, 202422.7422.7422.4022.4222.42265,000
Sept 12, 202422.5623.2022.5422.7422.74164,800
Sept 11, 202422.8022.8622.5222.5622.56210,800
Sept 10, 202423.0423.1622.8022.8022.80190,200
Sept 09, 202423.3023.4623.0023.0223.02131,500
Sept 06, 202423.5023.5023.1223.1223.12113,000
Sept 05, 202423.0823.5223.0823.3023.30171,600
Sept 04, 202423.2423.3823.0423.1423.14225,900
Sept 03, 202423.4023.5823.2423.2423.2487,700
Sept 02, 202423.1623.4023.0423.4023.40262,800
Aug 30, 202423.2823.2822.9023.0023.00147,200
Aug 29, 202423.0823.2822.9223.1823.18232,400
Aug 28, 202423.0023.1022.7222.8622.86269,200
Aug 27, 202422.8623.2022.8223.0023.00235,700
Aug 26, 202422.6823.0622.6822.8622.86199,200
Aug 23, 202422.7622.9822.6022.6022.6066,900
Aug 22, 202423.3023.3022.6222.6622.66328,400
Aug 21, 202423.4623.5823.1223.2823.2844,800
Aug 20, 202423.0023.5623.0023.4623.46917,200
Aug 19, 202423.2423.4023.0223.0823.0869,300
Aug 16, 202423.6223.7023.2223.2823.2890,700
Aug 15, 202423.5223.7623.4223.6223.62192,100
Aug 14, 202423.3023.5023.3023.5023.50201,800
Aug 13, 202423.0023.5022.8623.5023.50228,100
Aug 12, 202422.7823.3222.7823.0023.00153,100
Aug 09, 202422.7023.0822.6222.7822.78293,300
Aug 08, 202421.9422.7221.9422.5822.58160,900
Aug 07, 202421.8222.5021.7021.9021.9088,800
Aug 06, 202421.6022.1021.1821.9221.92228,500
Aug 05, 202422.3022.4021.4021.4221.42364,200
Aug 02, 202422.7222.8222.3222.4022.40160,800
Aug 01, 202423.0023.0022.7422.9222.9283,100
Jul 31, 202422.8823.0222.7423.0223.0270,400
Jul 30, 202422.8422.9622.7622.9422.94103,100
Jul 29, 202423.0023.0022.7822.8422.8448,900
Jul 26, 202422.7023.0022.7022.9022.90140,900
Jul 25, 202422.8822.9022.5222.6822.68125,600
Jul 24, 202423.2423.4022.3222.8622.86195,000
Jul 23, 202423.2223.3023.1023.2423.2481,300
Jul 22, 202423.4823.4823.1023.3023.30131,500
Jul 19, 202423.3023.4623.1023.1423.14147,500
Jul 18, 202422.8823.5022.7623.5023.50578,200
Jul 17, 202422.3023.0822.2022.8822.88266,800
Jul 16, 202422.2822.2821.9022.2822.28468,000
Jul 15, 202422.1022.2822.0622.2822.28131,800
Jul 12, 202422.0822.1821.8021.8821.88248,400
Jul 11, 202422.0822.2022.0422.0822.0898,000
Jul 10, 202422.1822.2421.8822.0822.08301,500
Jul 09, 202422.0622.1621.9021.9021.90211,500
Jul 05, 202422.3822.3822.0222.0422.0494,600
Jul 04, 202422.6022.6022.0222.1822.18150,600
Jul 03, 202422.3022.5022.3022.5022.50188,600
Jul 02, 202422.1422.5822.1422.3422.34310,900
Jul 01, 202422.1222.3222.0822.2022.20191,200
Jun 28, 202422.2022.2022.0222.0422.04164,300
Jun 27, 202422.3622.4822.0622.2022.20400,400
Jun 27, 20240.88 Dividend
Jun 26, 202423.2023.3423.1623.2622.38174,900
Jun 25, 202423.1423.3823.1023.2022.32147,100
Jun 24, 202423.2023.3423.0423.0622.19275,300
Jun 21, 202423.1423.2623.0823.1822.30255,000
Jun 20, 202423.3023.4023.1223.1422.26133,600
Jun 19, 202423.6823.7823.1023.3022.42273,000
Jun 18, 202423.2023.4023.2023.3022.42101,000
Jun 14, 202423.3423.4023.0623.2022.32343,100
Jun 13, 202423.7023.7023.3423.3622.48449,900
Jun 12, 202423.7223.8823.6023.7022.80409,300
Jun 11, 202423.9224.0023.7023.7222.82179,100
Jun 10, 202424.0224.0223.9023.9023.0091,800
Jun 07, 202423.7224.3423.7223.9423.0351,000
Jun 06, 202423.8823.9623.6423.7022.80347,800
Jun 05, 202424.1824.1823.8823.8822.9826,000
Jun 04, 202424.0024.0423.6023.9823.07402,300
May 31, 202424.0024.1023.8024.0023.09227,400
May 30, 202424.2024.2423.9824.0023.0994,300
May 29, 202424.1624.4023.9024.1623.25200,700
May 28, 202424.2824.2824.1624.1623.25159,000
May 27, 202424.5624.7824.2824.3023.38162,500
May 24, 202424.8624.8624.5224.5623.63152,500
May 23, 202424.9425.2024.7224.9023.96128,800
May 21, 202425.2025.4024.8624.9223.9893,300
May 20, 202425.6025.6025.2025.3424.3894,900
May 17, 202424.8025.8024.6825.6024.63514,800
May 16, 202424.4824.8424.3424.7623.82409,800
May 15, 202424.0024.3623.9424.2023.28349,400
May 14, 202423.9023.9823.6623.6822.78154,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...