Carlsberg Brewery Malaysia Bhd. (2836) Historical Prices

Time Period

Events

MY:2836 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	12.68	12.88	12.68	12.84	12.84	+0.94%	100,600	0.26
Nov 10, 2026	12.68	12.78	12.52	12.72	12.72	+0.32%	180,200	0.46
Nov 09, 2026	12.68	12.68	12.46	12.68	12.68	0.00%	0	0.00
Nov 06, 2026	12.50	12.68	12.46	12.68	12.68	+1.12%	123,200	0.30
Nov 05, 2026	12.78	12.94	12.54	12.54	12.54	-1.57%	496,100	1.19
Nov 04, 2026	12.94	12.94	12.66	12.74	12.74	-1.55%	146,300	0.35
Nov 03, 2026	12.58	12.98	12.58	12.94	12.94	+2.86%	166,200	0.37
Nov 02, 2026	12.80	12.82	12.56	12.58	12.58	-1.72%	129,200	0.29
Oct 30, 2026	12.78	12.84	12.66	12.80	12.80	+0.16%	73,300	0.16
Oct 29, 2026	12.88	12.96	12.70	12.78	12.78	0.00%	148,500	0.33
Oct 28, 2026	12.70	12.86	12.70	12.78	12.78	+1.43%	103,800	0.23
Oct 27, 2026	13.08	13.20	12.60	12.60	12.60	-2.93%	833,500	1.89
Oct 26, 2026	12.70	13.20	12.64	12.98	12.98	+2.69%	561,900	1.29
Oct 23, 2026	12.30	12.78	12.30	12.64	12.64	+2.93%	498,100	1.16
Oct 22, 2026	12.22	12.36	12.18	12.28	12.28	+0.49%	128,800	0.30
Oct 21, 2026	12.28	12.30	12.10	12.22	12.22	+0.33%	145,300	0.33
Oct 20, 2026	12.26	12.26	12.10	12.18	12.18	-0.65%	139,000	0.32
Oct 19, 2026	12.32	12.44	12.08	12.26	12.26	-0.49%	238,300	0.55
Oct 16, 2026	12.56	12.80	12.28	12.32	12.32	-1.28%	303,100	0.70
Oct 15, 2026	12.02	12.56	12.02	12.48	12.48	+3.83%	521,500	1.22
Oct 14, 2026	11.86	12.18	11.78	12.02	12.02	+2.21%	400,900	0.95
Oct 13, 2026	12.06	12.06	11.50	11.76	11.76	-2.57%	679,100	1.64
Oct 12, 2026	12.40	12.58	12.20	12.28	12.07	0.00%	445,800	1.09
Oct 09, 2026	12.20	12.34	12.18	12.28	12.07	+0.83%	185,500	0.45
Oct 08, 2026	12.24	12.26	12.18	12.18	11.97	-0.33%	339,700	0.84
Oct 07, 2026	12.28	12.28	12.18	12.22	12.01	-0.49%	260,900	0.65
Oct 06, 2026	12.20	12.32	12.18	12.28	12.07	+0.66%	151,500	0.37
Oct 05, 2026	12.38	12.38	12.14	12.20	11.99	-0.49%	268,600	0.67
Oct 02, 2026	12.08	12.38	12.00	12.26	12.05	+0.99%	316,800	0.79
Oct 01, 2026	12.40	12.40	12.12	12.14	11.93	-1.78%	264,600	0.66
Sep 30, 2026	12.46	12.46	12.20	12.36	12.15	0.00%	309,100	0.77
Sep 29, 2026	12.34	12.46	12.26	12.36	12.15	+0.16%	215,200	0.54
Sep 28, 2026	12.46	12.46	12.24	12.34	12.13	-0.96%	184,400	0.47
Sep 25, 2026	12.24	12.46	12.22	12.46	12.25	+1.80%	223,500	0.57
Sep 24, 2026	12.30	12.38	12.20	12.24	12.03	-0.49%	192,600	0.49
Sep 23, 2026	12.68	12.68	12.28	12.30	12.09	-2.38%	480,500	1.25
Sep 22, 2026	12.62	12.68	12.50	12.60	12.38	-0.31%	211,500	0.55
Sep 21, 2026	12.46	12.66	12.46	12.64	12.42	+1.45%	191,100	0.50
Sep 18, 2026	12.90	12.90	12.44	12.46	12.25	-2.20%	283,700	0.75
Sep 17, 2026	12.42	12.92	12.32	12.74	12.52	+2.91%	773,900	2.10
Sep 16, 2026	12.38	12.78	12.34	12.38	12.17	0.00%	0	0.00
Sep 15, 2026	12.78	12.78	12.34	12.38	12.17	-3.13%	707,500	1.97
Sep 14, 2026	12.68	12.80	12.44	12.78	12.56	+1.43%	857,000	2.48
Sep 11, 2026	12.70	12.80	12.58	12.60	12.38	-0.79%	528,600	1.56
Sep 10, 2026	12.90	13.10	12.66	12.70	12.48	-1.40%	719,300	2.20
Sep 09, 2026	12.96	13.00	12.84	12.88	12.66	+0.78%	427,000	1.33
Sep 08, 2026	12.80	13.10	12.70	12.78	12.56	+0.16%	1,077,000	3.53
Sep 07, 2026	13.02	13.10	12.60	12.76	12.54	-2.00%	739,600	2.50
Sep 04, 2026	13.88	14.00	12.84	13.02	12.80	-6.06%	2,166,900	8.26
Sep 03, 2026	14.00	14.00	13.72	13.86	13.62	-0.86%	477,700	1.87

Carlsberg Brewery Malaysia Bhd. historical prices

Carlsberg Brewery Malaysia Bhd. (2836) Historical Prices

Become an Expert with TipRanks Premium