Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,056.39 -1,200.45 (-1.87%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Carlsberg Brewery Malaysia Berhad (2836.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 04:50PM MYT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 18.38 | 18.54 | 18.38 | 18.54 | 18.54 | 104,700 |
| 25 Apr 2024 | 18.46 | 18.46 | 18.38 | 18.40 | 18.40 | 319,900 |
| 24 Apr 2024 | 18.40 | 18.52 | 18.38 | 18.38 | 18.38 | 464,600 |
| 23 Apr 2024 | 18.42 | 18.50 | 18.36 | 18.40 | 18.40 | 329,700 |
| 22 Apr 2024 | 18.30 | 18.40 | 18.26 | 18.40 | 18.40 | 169,400 |
| 19 Apr 2024 | 18.44 | 18.46 | 18.28 | 18.28 | 18.28 | 408,500 |
| 18 Apr 2024 | 18.54 | 18.54 | 18.40 | 18.46 | 18.46 | 270,400 |
| 17 Apr 2024 | 18.52 | 18.62 | 18.50 | 18.52 | 18.52 | 81,200 |
| 16 Apr 2024 | 18.66 | 18.66 | 18.46 | 18.50 | 18.50 | 214,100 |
| 15 Apr 2024 | 18.84 | 18.84 | 18.62 | 18.70 | 18.70 | 127,700 |
| 12 Apr 2024 | 18.84 | 18.86 | 18.76 | 18.84 | 18.84 | 83,000 |
| 09 Apr 2024 | 18.86 | 18.92 | 18.84 | 18.86 | 18.86 | 87,700 |
| 08 Apr 2024 | 18.80 | 18.84 | 18.76 | 18.84 | 18.84 | 97,900 |
| 05 Apr 2024 | 18.84 | 18.90 | 18.66 | 18.76 | 18.76 | 184,200 |
| 04 Apr 2024 | 18.76 | 18.84 | 18.72 | 18.80 | 18.80 | 68,500 |
| 03 Apr 2024 | 18.70 | 18.92 | 18.66 | 18.76 | 18.76 | 259,600 |
| 02 Apr 2024 | 18.50 | 18.74 | 18.50 | 18.70 | 18.70 | 273,200 |
| 01 Apr 2024 | 18.52 | 18.66 | 18.48 | 18.48 | 18.48 | 217,000 |
| 29 Mar 2024 | 18.66 | 18.70 | 18.46 | 18.50 | 18.50 | 227,300 |
| 27 Mar 2024 | 18.66 | 18.66 | 18.38 | 18.38 | 18.38 | 286,500 |
| 26 Mar 2024 | 18.66 | 18.66 | 18.54 | 18.62 | 18.62 | 94,500 |
| 25 Mar 2024 | 18.54 | 18.68 | 18.54 | 18.66 | 18.66 | 27,600 |
| 22 Mar 2024 | 18.64 | 18.68 | 18.52 | 18.54 | 18.54 | 351,000 |
| 21 Mar 2024 | 18.64 | 18.70 | 18.60 | 18.62 | 18.62 | 76,600 |
| 20 Mar 2024 | 18.78 | 18.78 | 18.64 | 18.64 | 18.64 | 58,000 |
| 19 Mar 2024 | 18.78 | 18.78 | 18.62 | 18.68 | 18.68 | 227,600 |
| 18 Mar 2024 | 18.78 | 18.84 | 18.76 | 18.78 | 18.78 | 203,100 |
| 15 Mar 2024 | 18.86 | 18.88 | 18.76 | 18.78 | 18.78 | 164,400 |
| 14 Mar 2024 | 18.88 | 18.96 | 18.88 | 18.88 | 18.88 | 43,300 |
| 13 Mar 2024 | 18.96 | 19.00 | 18.80 | 18.88 | 18.88 | 78,200 |
| 12 Mar 2024 | 18.90 | 18.98 | 18.84 | 18.96 | 18.96 | 69,300 |
| 11 Mar 2024 | 19.00 | 19.00 | 18.90 | 18.98 | 18.98 | 89,700 |
| 08 Mar 2024 | 18.64 | 19.00 | 18.64 | 18.90 | 18.90 | 158,900 |
| 07 Mar 2024 | 18.58 | 18.66 | 18.58 | 18.64 | 18.64 | 348,500 |
| 06 Mar 2024 | 18.74 | 18.74 | 18.56 | 18.58 | 18.58 | 226,400 |
| 05 Mar 2024 | 18.86 | 18.90 | 18.70 | 18.72 | 18.72 | 215,200 |
| 04 Mar 2024 | 19.00 | 19.00 | 18.78 | 18.90 | 18.90 | 328,400 |
| 01 Mar 2024 | 19.06 | 19.12 | 18.96 | 18.98 | 18.98 | 167,300 |
| 29 Feb 2024 | 19.14 | 19.26 | 19.06 | 19.06 | 19.06 | 95,800 |
| 28 Feb 2024 | 19.10 | 19.18 | 19.02 | 19.08 | 19.08 | 96,100 |
| 27 Feb 2024 | 19.12 | 19.16 | 19.02 | 19.04 | 19.04 | 96,600 |
| 26 Feb 2024 | 19.20 | 19.24 | 19.14 | 19.14 | 19.14 | 57,500 |
| 23 Feb 2024 | 19.30 | 19.30 | 19.20 | 19.22 | 19.22 | 31,900 |
| 22 Feb 2024 | 19.18 | 19.32 | 19.14 | 19.30 | 19.30 | 348,600 |
| 21 Feb 2024 | 19.20 | 19.20 | 19.12 | 19.14 | 19.14 | 59,000 |
| 20 Feb 2024 | 19.26 | 19.28 | 19.18 | 19.20 | 19.20 | 150,500 |
| 19 Feb 2024 | 19.24 | 19.34 | 19.24 | 19.26 | 19.26 | 39,300 |
| 16 Feb 2024 | 19.36 | 19.38 | 19.10 | 19.22 | 19.22 | 161,500 |
| 15 Feb 2024 | 19.48 | 19.50 | 19.32 | 19.36 | 19.36 | 85,000 |
| 14 Feb 2024 | 19.50 | 19.60 | 19.46 | 19.48 | 19.48 | 57,400 |
| 13 Feb 2024 | 19.66 | 19.66 | 19.48 | 19.60 | 19.60 | 63,400 |
| 09 Feb 2024 | 19.60 | 19.68 | 19.58 | 19.62 | 19.62 | 29,700 |
| 08 Feb 2024 | 19.62 | 19.86 | 19.58 | 19.68 | 19.68 | 215,100 |
| 07 Feb 2024 | 19.50 | 19.50 | 19.34 | 19.44 | 19.44 | 87,800 |
| 06 Feb 2024 | 19.28 | 19.48 | 19.28 | 19.38 | 19.38 | 109,800 |
| 05 Feb 2024 | 19.20 | 19.42 | 19.20 | 19.28 | 19.28 | 49,100 |
| 02 Feb 2024 | 19.24 | 19.38 | 19.12 | 19.28 | 19.28 | 170,100 |
| 31 Jan 2024 | 19.32 | 19.40 | 19.14 | 19.24 | 19.24 | 73,100 |
| 30 Jan 2024 | 19.40 | 19.44 | 19.32 | 19.32 | 19.32 | 97,900 |
| 29 Jan 2024 | 19.00 | 19.38 | 18.96 | 19.30 | 19.30 | 106,300 |
| 26 Jan 2024 | 19.06 | 19.10 | 18.98 | 19.00 | 19.00 | 235,100 |
| 24 Jan 2024 | 19.10 | 19.10 | 18.98 | 19.02 | 19.02 | 604,500 |
| 23 Jan 2024 | 18.94 | 19.20 | 18.94 | 19.02 | 19.02 | 181,000 |
| 22 Jan 2024 | 19.10 | 19.10 | 19.00 | 19.04 | 19.04 | 117,700 |
| 19 Jan 2024 | 19.20 | 19.20 | 19.04 | 19.08 | 19.08 | 65,800 |
| 18 Jan 2024 | 19.16 | 19.18 | 19.08 | 19.18 | 19.18 | 140,100 |
| 17 Jan 2024 | 19.20 | 19.22 | 19.12 | 19.18 | 19.18 | 114,600 |
| 16 Jan 2024 | 19.26 | 19.26 | 19.18 | 19.18 | 19.18 | 35,700 |
| 15 Jan 2024 | 19.26 | 19.28 | 19.18 | 19.22 | 19.22 | 68,300 |
| 12 Jan 2024 | 19.22 | 19.26 | 19.16 | 19.26 | 19.26 | 55,900 |
| 11 Jan 2024 | 19.30 | 19.30 | 19.12 | 19.18 | 19.18 | 96,200 |
| 10 Jan 2024 | 19.16 | 19.32 | 19.14 | 19.26 | 19.26 | 93,500 |
| 09 Jan 2024 | 19.08 | 19.18 | 19.06 | 19.16 | 19.16 | 433,100 |
| 08 Jan 2024 | 19.02 | 19.30 | 19.00 | 19.00 | 19.00 | 678,400 |
| 05 Jan 2024 | 19.00 | 19.02 | 18.92 | 19.00 | 19.00 | 297,000 |
| 04 Jan 2024 | 19.08 | 19.08 | 18.98 | 19.00 | 19.00 | 219,500 |
| 03 Jan 2024 | 19.10 | 19.10 | 18.90 | 19.02 | 19.02 | 146,900 |
| 02 Jan 2024 | 19.30 | 19.40 | 19.00 | 19.04 | 19.04 | 346,400 |
| 29 Dec 2023 | 19.30 | 19.40 | 19.24 | 19.28 | 19.28 | 119,600 |
| 28 Dec 2023 | 19.40 | 19.40 | 19.28 | 19.30 | 19.30 | 121,600 |
| 27 Dec 2023 | 19.50 | 19.50 | 19.34 | 19.40 | 19.40 | 56,900 |
| 26 Dec 2023 | 19.62 | 19.62 | 19.36 | 19.52 | 19.52 | 47,500 |
| 22 Dec 2023 | 19.42 | 19.64 | 19.40 | 19.62 | 19.62 | 110,900 |
| 21 Dec 2023 | 19.38 | 19.50 | 19.30 | 19.42 | 19.42 | 47,000 |
| 20 Dec 2023 | 19.08 | 19.60 | 19.06 | 19.46 | 19.46 | 1,181,700 |
| 19 Dec 2023 | 19.08 | 19.10 | 19.04 | 19.08 | 19.08 | 301,200 |
| 18 Dec 2023 | 19.04 | 19.22 | 19.00 | 19.08 | 19.08 | 145,200 |
| 15 Dec 2023 | 19.10 | 19.10 | 19.04 | 19.04 | 19.04 | 186,800 |
| 14 Dec 2023 | 19.20 | 19.20 | 19.06 | 19.10 | 19.10 | 385,200 |
| 13 Dec 2023 | 19.18 | 19.20 | 19.04 | 19.20 | 19.20 | 68,700 |
| 12 Dec 2023 | 18.98 | 19.20 | 18.98 | 19.20 | 19.20 | 49,200 |
| 11 Dec 2023 | 19.08 | 19.08 | 18.90 | 18.98 | 18.98 | 52,500 |
| 08 Dec 2023 | 19.08 | 19.20 | 19.00 | 19.08 | 19.08 | 94,700 |
| 08 Dec 2023 | 0.19 Dividend | |||||
| 07 Dec 2023 | 19.26 | 19.26 | 19.14 | 19.18 | 18.99 | 146,700 |
| 06 Dec 2023 | 19.00 | 19.24 | 19.00 | 19.12 | 18.93 | 166,300 |
| 05 Dec 2023 | 18.98 | 19.00 | 18.94 | 18.98 | 18.79 | 201,400 |
| 04 Dec 2023 | 19.00 | 19.00 | 18.88 | 18.96 | 18.77 | 145,600 |
| 01 Dec 2023 | 19.14 | 19.26 | 18.98 | 19.00 | 18.81 | 210,100 |
| 30 Nov 2023 | 19.26 | 19.32 | 19.14 | 19.14 | 18.95 | 176,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.