Advertisement
Advertisement
U.S. Markets close in 2 hrs 1 min
Advertisement
Advertisement
Advertisement
Advertisement

Carlsberg Brewery Malaysia Bhd (2836.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
22.20+0.02 (+0.09%)
At close: 4:57PM MYT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in MYR
DateOpenHighLowClose*Adj Close**Volume
Oct 28, 2021------
Oct 27, 2021------
Oct 26, 202122.3022.3022.0822.1822.1860,800
Oct 25, 202122.5822.5822.2422.2422.2449,600
Oct 22, 202122.5022.5822.1622.5822.5877,900
Oct 21, 202122.3822.6422.0022.6422.64563,800
Oct 20, 202122.6022.6022.3822.3822.3858,500
Oct 18, 202122.7222.7422.4622.6022.60174,100
Oct 15, 202122.4822.7422.4622.7422.74107,800
Oct 14, 202122.4622.7622.4222.4422.4464,900
Oct 13, 202122.6622.7622.3022.4622.4680,400
Oct 12, 202122.6222.8222.4622.6222.62162,900
Oct 11, 202122.4822.9022.3222.4622.46163,500
Oct 08, 202122.1622.3422.0622.0622.0646,400
Oct 07, 202122.3622.3622.0422.2022.2030,800
Oct 06, 202122.2422.2421.9422.0222.0282,500
Oct 05, 202122.1622.1621.9221.9221.9254,200
Oct 04, 202122.3022.3422.0022.0022.0097,300
Oct 01, 202122.3222.3222.2822.2822.2815,500
Sep 30, 202122.3022.5222.3022.4022.4021,600
Sep 29, 202122.5422.6822.5022.5022.5058,000
Sep 28, 202122.4622.7822.2622.5022.5079,200
Sep 27, 202122.3822.4422.2822.3622.3611,200
Sep 24, 202122.5422.5422.3022.4022.40100,700
Sep 23, 202122.2222.6622.2222.6422.64110,800
Sep 22, 202122.3622.4222.2022.3022.3034,700
Sep 21, 202122.0822.3822.0022.3422.3431,900
Sep 20, 202122.2822.3022.0622.1622.1676,900
Sep 17, 202122.3222.5822.2422.3222.32185,800
Sep 15, 202122.8022.8022.3022.3622.36140,000
Sep 14, 202122.7622.8022.6422.8022.8069,800
Sep 13, 202122.9822.9822.5622.7422.7471,100
Sep 10, 202122.2623.0222.2622.9822.98303,300
Sep 09, 202122.3622.3822.2022.2022.2097,300
Sep 08, 202122.4822.4822.2222.3022.3063,100
Sep 07, 202122.4622.5622.4022.5422.5479,000
Sep 06, 202122.4022.6022.2222.4622.46116,300
Sep 03, 202122.2422.5022.1422.3422.3467,300
Sep 02, 202122.2622.3222.2422.2622.2630,300
Sep 01, 202122.4022.4022.3022.3222.3253,900
Aug 30, 202122.5022.5022.2022.4022.4051,500
Aug 27, 202122.2022.4822.0422.4022.4075,700
Aug 26, 202122.5022.5022.2222.2222.2263,200
Aug 25, 202122.4222.5022.2622.4022.4055,600
Aug 24, 202122.0822.4022.0022.3822.3899,800
Aug 23, 202121.9222.0621.8222.0022.0095,800
Aug 20, 202121.5621.9821.5621.9021.9023,500
Aug 19, 202122.1022.1021.4821.5421.5481,900
Aug 18, 202121.5022.1221.5022.1022.10120,100
Aug 17, 202121.2621.5021.2621.5021.5017,300
Aug 16, 202121.2621.4821.1021.2421.2498,300
Aug 13, 202121.5621.5621.1421.2821.2830,800
Aug 12, 202121.6221.6421.4421.4621.4684,000
Aug 11, 202121.6021.6621.4421.6421.6490,200
Aug 09, 202121.3021.6821.3021.5421.54110,800
Aug 06, 202121.0421.2421.0221.1021.1049,300
Aug 05, 202121.1021.1621.0021.0421.0462,500
Aug 04, 202121.2421.2421.1221.1221.12129,100
Aug 03, 202121.2621.4221.2221.4021.4016,200
Aug 02, 202121.5821.5821.1221.4621.4646,600
Jul 30, 202121.2021.3821.1821.2221.2236,900
Jul 29, 202121.2221.5821.1021.3221.3249,600
Jul 28, 202121.4221.4221.1021.2221.2264,100
Jul 27, 202121.5421.5821.2421.2621.2624,400
Jul 26, 202122.0022.0021.5221.5421.5443,400
Jul 23, 202121.7222.1021.6422.0022.00125,100
Jul 22, 202121.6421.7221.5221.7221.7261,800
Jul 21, 202121.6021.6821.5821.6021.60244,400
Jul 19, 202121.2021.6621.1621.4821.48127,700
Jul 16, 202121.3021.3021.0421.1221.12107,500
Jul 15, 202121.3021.4021.0621.1021.10128,000
Jul 14, 202121.3021.4421.3021.3021.3036,000
Jul 13, 202121.3821.4621.2221.3021.3046,700
Jul 12, 202121.0821.4021.0821.4021.40171,700
Jul 09, 202121.4821.4821.0421.0621.06120,200
Jul 08, 202121.4421.5621.2021.5021.50212,600
Jul 07, 202121.6021.6221.3021.5621.5668,000
Jul 06, 202121.5621.6221.4221.6021.6056,200
Jul 05, 202121.5421.6021.4021.5621.56155,400
Jul 02, 202122.0022.0021.5221.5621.56127,100
Jul 01, 202122.1822.1822.0022.0822.0816,900
Jun 30, 202122.1022.2021.9422.2022.2067,600
Jun 29, 202121.9022.1021.8822.1022.1065,200
Jun 28, 202121.8622.0621.6222.0022.0094,300
Jun 25, 202121.9222.1421.9222.0022.0069,700
Jun 24, 202121.9222.0021.9021.9221.92148,200
Jun 23, 202122.0022.0821.8621.8621.8653,600
Jun 22, 202122.1622.1621.8821.9421.9494,700
Jun 21, 202122.0022.2021.7621.8621.86292,200
Jun 18, 202122.2622.2822.0422.1622.1667,400
Jun 17, 202122.2022.3021.9222.0222.02189,200
Jun 16, 202122.5822.6822.2622.2622.26185,100
Jun 15, 202122.5022.7822.5022.7622.76192,900
Jun 14, 202122.6022.6622.4622.5022.50142,500
Jun 11, 202122.5622.5622.2622.5022.5023,400
Jun 10, 202122.6022.7222.3222.5622.5664,800
Jun 09, 202122.8022.8622.6022.6022.6099,700
Jun 08, 202122.3022.7622.2622.7022.70226,000
Jun 04, 202122.3022.3222.0022.2422.2470,700
Jun 03, 202122.3222.5622.2222.4022.40113,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement