Carlsberg Brewery Malaysia Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	12.320	12.440	12.080	12.260	12.260	238,300
2026-10-16	12.560	12.800	12.280	12.320	12.320	303,100
2026-10-15	12.020	12.560	12.020	12.480	12.480	521,500
2026-10-14	11.860	12.180	11.780	12.020	12.020	400,900
2026-10-13	12.060	12.060	11.500	11.760	11.760	679,100
2026-10-12	12.400	12.580	12.200	12.280	12.070	445,800
2026-10-09	12.200	12.340	12.180	12.280	12.070	185,500
2026-10-08	12.240	12.260	12.180	12.180	11.972	339,700
2026-10-07	12.280	12.280	12.180	12.220	12.011	260,900
2026-10-06	12.200	12.320	12.180	12.280	12.070	151,500
2026-10-05	12.380	12.380	12.140	12.200	11.991	268,600
2026-10-02	12.080	12.380	12.000	12.260	12.050	316,800
2026-10-01	12.400	12.400	12.120	12.140	11.932	264,600
2026-09-30	12.460	12.460	12.200	12.360	12.149	309,100
2026-09-29	12.340	12.460	12.260	12.360	12.149	215,200
2026-09-28	12.460	12.460	12.240	12.340	12.129	184,400
2026-09-25	12.240	12.460	12.220	12.460	12.247	223,500
2026-09-24	12.300	12.380	12.200	12.240	12.031	192,600
2026-09-23	12.680	12.680	12.280	12.300	12.090	480,500
2026-09-22	12.620	12.680	12.500	12.600	12.385	211,500
2026-09-21	12.460	12.660	12.460	12.640	12.424	191,100

Page 1 of 1 · 21 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.