Heineken Malaysia Bhd.(MY:3255)
RM13.32-0.10 (-0.75%)
MY:3255
Heineken Malaysia Bhd. historical prices
RM13.32
At close:-0.10 (-0.75%)
Heineken Malaysia Bhd. (3255) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 13.42 | 13.50 | 13.30 | 13.32 | 13.32 | -0.75% | 199,200 | 0.46 |
| Nov 10, 2026 | 13.12 | 13.46 | 13.08 | 13.42 | 13.42 | +2.44% | 428,800 | 0.99 |
| Nov 09, 2026 | 13.10 | 13.24 | 12.94 | 13.10 | 13.10 | +0.00% | 0 | 0.00 |
| Nov 06, 2026 | 13.00 | 13.24 | 12.94 | 13.10 | 13.10 | +0.31% | 357,400 | 0.81 |
| Nov 05, 2026 | 13.10 | 13.24 | 12.98 | 13.06 | 13.06 | +0.46% | 668,200 | 1.51 |
| Nov 04, 2026 | 13.26 | 13.26 | 12.96 | 13.00 | 13.00 | -1.96% | 256,300 | 0.57 |
| Nov 03, 2026 | 13.14 | 13.30 | 13.08 | 13.26 | 13.26 | +0.91% | 423,300 | 0.83 |
| Nov 02, 2026 | 13.00 | 13.20 | 12.94 | 13.14 | 13.14 | +0.15% | 248,000 | 0.49 |
| Oct 30, 2026 | 12.98 | 13.14 | 12.90 | 13.12 | 13.12 | +1.08% | 179,700 | 0.35 |
| Oct 29, 2026 | 13.06 | 13.14 | 12.92 | 12.98 | 12.98 | -0.46% | 248,800 | 0.49 |
| Oct 28, 2026 | 12.86 | 13.04 | 12.84 | 13.04 | 13.04 | +2.35% | 341,900 | 0.68 |
| Oct 27, 2026 | 13.26 | 13.34 | 12.68 | 12.74 | 12.74 | -3.78% | 1,942,300 | 4.10 |
| Oct 26, 2026 | 13.18 | 13.40 | 13.04 | 13.24 | 13.24 | +0.61% | 324,300 | 0.69 |
| Oct 23, 2026 | 13.02 | 13.18 | 12.92 | 13.16 | 13.16 | +1.23% | 461,900 | 1.00 |
| Oct 22, 2026 | 13.04 | 13.06 | 12.82 | 13.00 | 13.00 | -0.46% | 294,400 | 0.64 |
| Oct 21, 2026 | 12.86 | 13.06 | 12.76 | 13.06 | 13.06 | +1.71% | 381,500 | 0.83 |
| Oct 20, 2026 | 13.12 | 13.12 | 12.84 | 12.84 | 12.84 | -0.62% | 282,700 | 0.62 |
| Oct 19, 2026 | 13.24 | 13.24 | 12.86 | 12.92 | 12.92 | -2.42% | 480,700 | 1.07 |
| Oct 16, 2026 | 13.72 | 13.76 | 13.18 | 13.24 | 13.24 | -2.93% | 297,800 | 0.67 |
| Oct 15, 2026 | 13.00 | 13.72 | 13.00 | 13.64 | 13.64 | +4.92% | 495,500 | 1.12 |
| Oct 14, 2026 | 12.90 | 13.06 | 12.86 | 13.00 | 13.00 | +0.93% | 161,200 | 0.37 |
| Oct 13, 2026 | 13.28 | 13.38 | 12.84 | 12.88 | 12.88 | -3.01% | 564,100 | 1.30 |
| Oct 12, 2026 | 13.42 | 13.56 | 13.20 | 13.28 | 13.28 | +0.00% | 435,700 | 1.02 |
| Oct 09, 2026 | 13.12 | 13.28 | 13.08 | 13.28 | 13.28 | +1.53% | 388,100 | 0.91 |
| Oct 08, 2026 | 13.02 | 13.14 | 13.00 | 13.08 | 13.08 | +0.62% | 212,600 | 0.50 |
| Oct 07, 2026 | 13.24 | 13.24 | 12.98 | 13.00 | 13.00 | -1.37% | 590,000 | 1.42 |
| Oct 06, 2026 | 13.20 | 13.24 | 13.12 | 13.18 | 13.18 | -0.15% | 208,700 | 0.50 |
| Oct 05, 2026 | 13.20 | 13.40 | 13.06 | 13.20 | 13.20 | +0.00% | 177,700 | 0.43 |
| Oct 02, 2026 | 13.02 | 13.30 | 13.02 | 13.20 | 13.20 | +1.38% | 293,000 | 0.71 |
| Oct 01, 2026 | 13.34 | 13.34 | 13.02 | 13.02 | 13.02 | -2.40% | 289,400 | 0.71 |
| Sep 30, 2026 | 13.38 | 13.38 | 13.14 | 13.34 | 13.34 | +0.76% | 294,200 | 0.72 |
| Sep 29, 2026 | 13.56 | 13.58 | 13.20 | 13.24 | 13.24 | -2.36% | 551,500 | 1.38 |
| Sep 28, 2026 | 13.90 | 14.00 | 13.52 | 13.56 | 13.56 | -1.88% | 321,900 | 0.82 |
| Sep 25, 2026 | 13.46 | 13.82 | 13.46 | 13.82 | 13.82 | +2.83% | 281,200 | 0.71 |
| Sep 24, 2026 | 13.44 | 13.56 | 13.30 | 13.44 | 13.44 | +0.30% | 358,100 | 0.92 |
| Sep 23, 2026 | 13.90 | 13.92 | 13.36 | 13.40 | 13.40 | -3.04% | 903,900 | 2.40 |
| Sep 22, 2026 | 14.24 | 14.36 | 14.14 | 14.22 | 13.82 | -0.14% | 373,100 | 1.00 |
| Sep 21, 2026 | 14.36 | 14.40 | 14.10 | 14.24 | 13.84 | +0.71% | 424,200 | 1.15 |
| Sep 18, 2026 | 14.64 | 14.64 | 14.06 | 14.14 | 13.74 | -2.35% | 714,000 | 2.00 |
| Sep 17, 2026 | 14.48 | 14.80 | 14.30 | 14.48 | 14.07 | +1.82% | 959,900 | 2.79 |
| Sep 16, 2026 | 14.22 | 14.60 | 14.16 | 14.22 | 13.82 | +0.00% | 0 | 0.00 |
| Sep 15, 2026 | 14.60 | 14.60 | 14.16 | 14.22 | 13.82 | -1.79% | 430,500 | 1.27 |
| Sep 14, 2026 | 14.64 | 14.66 | 14.42 | 14.48 | 14.07 | -0.14% | 318,100 | 0.95 |
| Sep 11, 2026 | 14.70 | 14.70 | 14.46 | 14.50 | 14.09 | -0.41% | 357,100 | 1.08 |
| Sep 10, 2026 | 14.96 | 14.96 | 14.52 | 14.56 | 14.15 | -1.89% | 567,400 | 1.74 |
| Sep 09, 2026 | 14.90 | 15.16 | 14.76 | 14.84 | 14.42 | -0.13% | 513,400 | 1.60 |
| Sep 08, 2026 | 14.68 | 14.98 | 14.68 | 14.86 | 14.44 | +1.22% | 699,700 | 2.23 |
| Sep 07, 2026 | 14.84 | 14.98 | 14.60 | 14.68 | 14.27 | -1.07% | 579,000 | 1.89 |
| Sep 04, 2026 | 15.70 | 15.70 | 14.74 | 14.84 | 14.42 | -5.12% | 1,147,000 | 3.86 |
| Sep 03, 2026 | 15.98 | 15.98 | 15.64 | 15.64 | 15.20 | -2.12% | 340,200 | 1.10 |
