Australia markets closed

Heineken Malaysia Berhad (3255.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
22.04-0.14 (-0.63%)
At close: 04:54PM MYT
Time period:
06 July 2023 - 06 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj. close**Volume
05 July 202422.3822.3822.0222.0422.0494,600
04 July 2024------
03 July 202422.3022.5022.3022.5022.50188,600
02 July 202422.1422.5822.1422.3422.34310,900
01 July 202422.1222.3222.0822.2022.20191,200
28 June 202422.2022.2022.0222.0422.04164,300
27 June 202422.3622.4822.0622.2022.20400,400
27 June 20240.88 Dividend
26 June 202423.2023.3423.1623.2622.38174,900
25 June 202423.1423.3823.1023.2022.32147,100
24 June 202423.2023.3423.0423.0622.19275,300
21 June 202423.1423.2623.0823.1822.30255,000
20 June 202423.3023.4023.1223.1422.26133,600
19 June 202423.6823.7823.1023.3022.42273,000
18 June 202423.2023.4023.2023.3022.42101,000
14 June 202423.3423.4023.0623.2022.32343,100
13 June 202423.7023.7023.3423.3622.48449,900
12 June 202423.7223.8823.6023.7022.80409,300
11 June 202423.9224.0023.7023.7222.82179,100
10 June 202424.0224.0223.9023.9023.0091,800
07 June 202423.7224.3423.7223.9423.0351,000
06 June 202423.8823.9623.6423.7022.80347,800
05 June 202424.1824.1823.8823.8822.9826,000
04 June 202424.0024.0423.6023.9823.07402,300
31 May 202424.0024.1023.8024.0023.09227,400
30 May 202424.2024.2423.9824.0023.0994,300
29 May 202424.1624.4023.9024.1623.25200,700
28 May 202424.2824.2824.1624.1623.25159,000
27 May 202424.5624.7824.2824.3023.38162,500
24 May 202424.8624.8624.5224.5623.63152,500
23 May 202424.9425.2024.7224.9023.96128,800
21 May 202425.2025.4024.8624.9223.9893,300
20 May 202425.6025.6025.2025.3424.3894,900
17 May 202424.8025.8024.6825.6024.63514,800
16 May 202424.4824.8424.3424.7623.82409,800
15 May 202424.0024.3623.9424.2023.28349,400
14 May 202423.9023.9823.6623.6822.78154,200
13 May 202423.6623.9823.5623.7222.82165,900
10 May 202423.8023.8023.5223.5822.6978,700
09 May 202423.7023.9023.6023.9023.00124,700
08 May 202423.6823.8023.5223.7622.86112,400
07 May 202423.3223.7823.3223.7222.82223,300
06 May 202423.4023.4023.2223.3222.4486,200
03 May 202423.3023.4823.3023.4022.5170,700
02 May 202423.2823.3023.0223.2822.40160,700
30 Apr 202423.2623.2822.9223.2622.3874,900
29 Apr 202423.4023.4023.1223.2622.38120,200
26 Apr 202423.3023.3623.0623.1422.2658,200
25 Apr 202423.0023.4222.9623.3622.48131,400
24 Apr 202423.0623.2422.9423.0022.13103,200
23 Apr 202423.3023.3022.8023.0622.19111,300
22 Apr 202422.4023.5022.4023.0422.17132,500
19 Apr 202422.8022.9622.4022.4021.55341,500
18 Apr 202422.8422.8822.7422.7821.92106,900
17 Apr 202422.7623.0822.7622.8021.94210,400
16 Apr 202423.0023.0022.5022.5021.65344,200
15 Apr 202423.2623.3023.0023.0422.1784,200
12 Apr 202423.5023.6023.3023.3022.42199,400
09 Apr 202423.6823.6823.5023.6822.7888,900
08 Apr 202423.6423.7023.6023.7022.8060,900
05 Apr 202423.6023.6823.5023.6422.7580,600
04 Apr 202423.7223.7223.5023.6022.7162,100
03 Apr 202423.5023.6823.4223.5022.6194,100
02 Apr 202423.6823.6823.4423.5022.6143,700
01 Apr 202423.3423.8023.2823.7022.8074,500
29 Mar 202423.5023.6023.2023.3222.4455,800
27 Mar 202423.2023.3823.1023.2222.34260,500
26 Mar 202423.1823.3022.9623.2022.32112,100
25 Mar 202423.0023.4823.0023.3022.42362,500
22 Mar 202422.9423.0822.7223.0022.13355,000
21 Mar 202423.0823.2422.8822.8822.01372,900
20 Mar 202423.1823.1823.0423.0622.1953,400
19 Mar 202423.1023.3023.0023.0622.1977,500
18 Mar 202422.9823.2222.9823.1022.23185,000
15 Mar 202422.9223.3222.9223.0022.13159,800
14 Mar 202422.9623.0622.9423.0022.1332,500
13 Mar 202422.9823.0222.9223.0022.1368,200
12 Mar 202423.1823.1822.9423.0222.1594,100
11 Mar 202423.1023.1222.9223.0822.2165,400
08 Mar 202423.3423.3422.8422.8421.98125,400
07 Mar 202422.9023.4822.9023.4222.53169,700
06 Mar 202422.9023.3222.8822.9222.05184,000
05 Mar 202423.3623.3822.8822.9022.03303,300
04 Mar 202422.8623.4422.5023.3022.42290,700
01 Mar 202422.9622.9622.5622.7621.90401,000
29 Feb 202422.7822.9622.6622.6621.80792,200
28 Feb 202422.5223.0022.5222.6421.78438,000
27 Feb 202422.8422.8422.2222.3421.49651,700
26 Feb 202423.0823.0822.8222.8221.96196,200
23 Feb 202423.1023.1823.0423.0822.21198,500
22 Feb 202423.1023.3622.9623.1022.23258,200
21 Feb 202422.9223.1622.9223.0222.15182,200
20 Feb 202423.4223.6622.8622.9222.05535,400
19 Feb 202424.7024.8423.4023.4422.55585,600
16 Feb 202424.7824.9024.7824.8423.90143,300
15 Feb 202424.6224.8024.5824.8023.86183,100
14 Feb 202424.7024.8824.5824.6023.6756,400
13 Feb 202424.9825.1024.5424.7023.7768,200
09 Feb 202424.7225.0024.5224.9824.0320,100
08 Feb 202425.0225.2824.8624.8823.9479,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...