Carlsberg Brewery Malaysia Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-24	20.580	20.820	20.400	20.520	15.914	57,400
2021-11-23	20.500	20.680	20.420	20.580	15.960	143,200
2021-11-22	20.440	20.640	20.400	20.500	15.898	75,800
2021-11-19	20.540	20.660	20.380	20.400	15.821	93,400
2021-11-18	20.980	20.980	20.600	20.600	15.976	193,600
2021-11-17	21.160	21.160	20.900	20.900	16.209	176,300
2021-11-16	21.140	21.220	21.100	21.200	16.441	109,900
2021-11-15	21.580	21.580	21.140	21.140	16.395	156,400
2021-11-12	21.480	21.760	21.240	21.640	16.782	63,700
2021-11-11	21.460	21.460	21.200	21.200	16.441	96,400
2021-11-10	21.360	21.560	21.240	21.500	16.674	61,700
2021-11-09	21.540	21.540	21.360	21.380	16.581	31,300
2021-11-08	21.600	21.600	21.300	21.560	16.720	31,300
2021-11-05	21.920	21.940	21.400	21.600	16.751	169,600
2021-11-03	22.000	22.020	21.700	21.960	17.031	98,700
2021-11-02	22.120	22.120	21.960	22.120	17.155	109,400
2021-11-01	22.140	22.180	22.060	22.120	17.155	83,500
2021-10-29	22.080	22.200	22.080	22.180	17.201	54,500
2021-10-28	22.100	22.200	22.040	22.100	17.139	200,300
2021-10-27	22.460	22.460	22.040	22.200	17.217	89,400
2021-10-26	22.300	22.300	22.080	22.180	17.201	60,800
2021-10-25	22.580	22.580	22.240	22.240	17.248	49,600
2021-10-22	22.500	22.580	22.160	22.580	17.511	77,900
2021-10-21	22.380	22.640	22.000	22.640	17.558	563,800

← NewerPage 21 of 21 · 1,224 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.