Heineken

HEIN
🏛️ malaysia →
21.42
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 20.30 21.34 20.30 20.84 0.1M
2021-12-30 20.24 20.56 20.24 20.38 0.1M
2021-12-29 20.74 20.74 20.48 20.54 0.2M
2021-12-28 20.58 20.74 20.56 20.58 0.1M
2021-12-27 20.48 20.74 20.48 20.70 0.0M
2021-12-24 20.52 20.74 20.50 20.62 0.1M
2021-12-23 20.74 20.74 20.54 20.60 0.1M
2021-12-22 20.52 20.78 20.52 20.76 0.0M
2021-12-21 20.58 20.58 20.50 20.56 0.0M
2021-12-20 20.84 20.84 20.60 20.66 0.0M
2021-12-17 20.74 20.84 20.70 20.84 0.0M
2021-12-16 20.80 20.86 20.62 20.80 0.1M
2021-12-15 20.92 20.94 20.80 20.80 0.0M
2021-12-14 20.92 20.98 20.90 20.94 0.0M
2021-12-13 21.00 21.00 20.84 20.94 0.0M
2021-12-10 21.08 21.40 21.00 21.32 0.0M
2021-12-09 21.28 21.28 21.00 21.24 0.0M
2021-12-08 21.48 21.60 21.10 21.30 0.2M
2021-12-07 21.20 21.50 21.00 21.48 0.0M
2021-12-06 21.10 22.50 20.98 21.20 0.1M
2021-12-02 21.08 21.14 21.02 21.02 0.1M
2021-12-01 20.96 21.10 20.96 21.08 0.1M
2021-11-30 20.80 21.20 20.80 21.14 0.1M
2021-11-29 21.42 21.42 20.80 20.80 0.1M
2021-11-26 21.98 21.98 21.40 21.42 0.0M
2021-11-25 22.20 22.20 21.86 21.88 0.0M
2021-11-24 22.16 22.16 21.86 22.00 0.0M
2021-11-23 22.44 22.44 21.98 21.98 0.0M
2021-11-22 21.92 22.26 21.86 22.24 0.1M
2021-11-19 22.68 22.68 21.86 21.92 0.1M
2021-11-18 22.20 22.44 22.20 22.28 0.0M
2021-11-17 22.50 22.64 22.22 22.54 0.1M
2021-11-16 22.40 22.60 22.20 22.60 0.0M
2021-11-15 22.76 22.76 22.40 22.40 0.0M
2021-11-12 22.20 22.90 22.20 22.80 0.0M
2021-11-11 22.50 22.50 22.10 22.10 0.0M
2021-11-10 22.22 22.62 22.10 22.62 0.1M
2021-11-09 22.16 22.46 22.16 22.24 0.0M
2021-11-08 22.20 22.48 22.00 22.48 0.1M
2021-11-05 22.40 22.40 22.08 22.20 0.1M
2021-11-03 22.60 22.60 22.30 22.40 0.1M
2021-11-02 22.70 22.70 22.60 22.64 0.1M
2021-11-01 22.74 22.88 22.64 22.70 0.0M
2021-10-29 23.04 23.04 22.74 23.00 0.0M
2021-10-28 22.80 23.08 22.64 23.04 0.1M
2021-10-27 22.98 23.00 22.80 22.96 0.0M
2021-10-26 23.24 23.24 23.04 23.10 0.1M
2021-10-25 23.22 23.22 23.14 23.22 0.0M
2021-10-22 23.24 23.24 23.02 23.24 0.0M
2021-10-21 23.24 23.26 22.80 23.26 0.3M
2021-10-20 23.24 23.24 23.20 23.24 0.0M
2021-10-18 23.40 23.50 23.22 23.24 0.0M
2021-10-15 23.02 23.44 23.02 23.40 0.2M
2021-10-14 23.20 23.32 23.02 23.02 0.1M
2021-10-13 23.60 23.60 23.26 23.32 0.0M
2021-10-12 23.40 23.70 23.30 23.30 0.1M
2021-10-11 23.00 23.86 23.00 23.68 0.1M
2021-10-08 22.92 23.00 22.84 23.00 0.0M
2021-10-07 23.00 23.00 22.94 22.94 0.0M
2021-10-06 23.00 23.28 22.82 23.16 0.0M
2021-10-05 23.44 23.44 22.80 22.80 0.0M
2021-10-04 23.10 23.10 23.00 23.00 0.0M
2021-10-01 23.06 23.14 23.04 23.10 0.0M
2021-09-30 23.30 23.30 23.04 23.10 0.0M
2021-09-29 23.40 23.44 23.12 23.30 0.0M
2021-09-28 23.30 23.50 23.30 23.48 0.2M
2021-09-27 23.38 23.40 23.30 23.30 0.0M
2021-09-24 23.50 23.50 23.14 23.32 0.1M
2021-09-23 23.10 23.48 23.10 23.46 0.0M
2021-09-22 23.30 23.30 23.10 23.12 0.0M
2021-09-21 22.98 23.04 22.90 23.00 0.0M
2021-09-20 23.10 23.10 23.00 23.04 0.0M
2021-09-17 23.00 23.40 22.96 23.40 0.1M
2021-09-15 23.02 23.20 23.00 23.08 0.1M
2021-09-14 23.10 23.20 23.02 23.04 0.0M
2021-09-13 23.40 23.40 23.00 23.00 0.0M
2021-09-10 22.86 23.38 22.84 23.32 0.1M
2021-09-09 22.64 22.90 22.64 22.90 0.0M
2021-09-08 22.90 22.90 22.64 22.68 0.1M
2021-09-07 23.00 23.10 22.80 22.90 0.0M
2021-09-06 23.00 23.12 23.00 23.00 0.1M
2021-09-03 22.90 23.08 22.88 23.00 0.1M
2021-09-02 22.86 22.98 22.80 22.90 0.1M
2021-09-01 22.70 22.80 22.60 22.70 0.0M
2021-08-30 22.52 22.82 22.52 22.80 0.0M
2021-08-27 22.56 22.66 22.50 22.52 0.0M
2021-08-26 22.52 22.84 22.52 22.56 0.0M
2021-08-25 22.66 22.68 22.30 22.50 0.1M
2021-08-24 22.42 22.68 22.40 22.56 0.1M
2021-08-23 22.40 22.74 22.36 22.40 0.1M
2021-08-20 22.26 22.52 22.22 22.26 0.1M
2021-08-19 22.60 22.60 22.26 22.26 0.0M
2021-08-18 22.24 22.86 22.24 22.80 0.0M
2021-08-17 22.56 22.60 22.24 22.24 0.0M
2021-08-16 22.08 22.48 22.00 22.38 0.1M
2021-08-13 22.10 22.18 22.06 22.08 0.0M
2021-08-12 22.42 22.42 22.06 22.10 0.1M
2021-08-11 22.60 22.62 22.12 22.44 0.0M
2021-08-09 22.20 22.60 22.20 22.60 0.0M
2021-08-06 21.92 22.22 21.92 22.00 0.0M
2021-08-05 22.00 22.40 21.90 21.90 0.0M
2021-08-04 22.00 22.06 21.92 21.98 0.1M
2021-08-03 22.50 22.50 22.14 22.22 0.0M
2021-08-02 22.40 22.56 22.00 22.52 0.1M
2021-07-30 21.92 22.42 21.92 22.42 0.1M
2021-07-29 22.38 22.38 21.96 22.06 0.1M
2021-07-28 22.00 22.10 21.90 22.10 0.0M
2021-07-27 22.20 22.40 21.88 22.00 0.0M
2021-07-26 22.34 22.34 22.00 22.00 0.1M
2021-07-23 23.00 23.00 22.22 22.38 0.1M
2021-07-22 22.30 23.00 22.28 23.00 0.1M
2021-07-21 22.22 22.38 22.18 22.28 0.1M
2021-07-19 21.82 22.38 21.78 22.20 0.2M
2021-07-16 22.38 22.38 21.74 21.78 0.1M
2021-07-15 21.80 22.10 21.70 22.00 0.0M
2021-07-14 21.80 22.16 21.70 21.70 0.1M
2021-07-13 21.90 22.20 21.74 21.80 0.2M
2021-07-12 22.16 22.16 21.88 21.90 0.1M
2021-07-09 22.20 22.30 22.16 22.16 0.1M
2021-07-08 22.60 22.62 22.16 22.50 0.1M
2021-07-07 22.92 23.00 22.46 22.62 0.1M
2021-07-06 23.00 23.12 22.86 22.90 0.0M
2021-07-05 23.00 23.14 22.76 22.76 0.2M
2021-07-02 23.26 23.28 22.84 23.00 0.2M
2021-07-01 23.78 23.78 23.26 23.26 0.0M
2021-06-30 23.38 23.60 23.00 23.60 0.1M
2021-06-29 23.84 23.86 23.30 23.40 0.1M
2021-06-28 24.26 24.26 24.00 24.10 0.3M
2021-06-25 24.24 24.62 24.24 24.26 0.1M
2021-06-24 24.50 24.66 24.10 24.34 0.0M
2021-06-23 24.30 24.70 24.30 24.48 0.2M
2021-06-22 24.60 24.60 24.12 24.24 0.1M
2021-06-21 24.60 24.60 24.06 24.16 0.1M
2021-06-18 24.40 24.68 24.24 24.60 0.1M
2021-06-17 25.02 25.02 24.50 24.66 0.1M
2021-06-16 25.20 25.20 24.76 24.82 0.0M
2021-06-15 25.00 25.10 24.86 25.02 0.0M
2021-06-14 24.54 25.30 24.54 25.20 0.1M
2021-06-11 24.48 25.28 24.48 25.16 0.4M
2021-06-10 24.00 24.66 24.00 24.66 0.2M
2021-06-09 24.30 24.50 24.06 24.18 0.3M
2021-06-08 24.08 24.28 24.00 24.22 0.1M
2021-06-04 24.00 24.34 23.86 24.08 0.3M
2021-06-03 23.50 24.58 23.44 24.22 0.2M
2021-06-02 23.22 23.56 23.02 23.54 0.1M
2021-06-01 23.42 23.84 23.22 23.48 0.0M
2021-05-31 23.60 23.70 23.12 23.42 0.1M
2021-05-28 24.02 24.28 23.70 23.80 0.1M
2021-05-27 24.50 24.88 23.92 23.92 1.3M
2021-05-25 24.88 25.12 24.54 24.80 0.4M
2021-05-24 24.88 24.88 24.30 24.54 0.4M
2021-05-21 24.10 24.70 23.60 24.68 0.3M
2021-05-20 24.48 24.78 24.00 24.10 0.3M
2021-05-19 25.22 25.22 24.34 24.78 0.2M
2021-05-18 24.56 25.20 24.50 25.20 0.2M
2021-05-17 24.70 25.38 24.58 24.58 0.2M
2021-05-12 24.70 25.06 24.62 24.88 0.1M
2021-05-11 25.16 25.20 24.54 24.70 0.3M
2021-05-10 25.10 25.36 25.10 25.20 0.1M
2021-05-07 25.04 25.40 25.04 25.28 0.2M
2021-05-06 25.46 25.46 25.16 25.30 0.3M
2021-05-05 25.48 25.48 25.12 25.40 0.0M
2021-05-04 25.68 25.86 25.32 25.52 0.0M
2021-05-03 25.40 25.98 25.40 25.72 0.2M
2021-04-30 25.40 25.80 25.34 25.80 0.1M
2021-04-28 25.30 25.68 25.26 25.60 0.0M
2021-04-27 24.94 25.24 24.94 25.24 0.2M
2021-04-26 24.98 25.20 24.98 25.20 0.1M
2021-04-23 25.00 25.20 24.86 25.10 0.1M
2021-04-22 25.02 25.20 24.94 25.10 0.1M
2021-04-21 25.00 25.16 24.88 25.00 0.1M
2021-04-20 24.94 25.30 24.94 25.04 0.1M
2021-04-19 24.84 25.30 24.84 25.30 0.0M
2021-04-16 24.80 25.30 24.80 25.30 0.0M
2021-04-15 24.84 25.00 24.80 24.80 0.0M
2021-04-14 25.14 25.18 24.80 25.18 0.3M
2021-04-13 25.00 25.20 24.68 25.14 0.1M
2021-04-12 25.02 25.34 24.80 25.18 0.1M
2021-04-09 25.12 25.44 24.90 25.02 0.3M
2021-04-08 25.44 25.48 25.10 25.12 0.0M
2021-04-07 25.66 25.68 25.34 25.44 0.0M
2021-04-06 25.50 25.68 25.40 25.62 0.1M
2021-04-05 25.30 25.68 25.30 25.48 0.0M
2021-04-02 25.44 25.68 25.44 25.68 0.0M
2021-04-01 25.74 25.76 25.44 25.44 0.0M
2021-03-31 25.74 25.98 25.56 25.80 0.1M
2021-03-30 25.76 25.76 25.56 25.76 0.1M
2021-03-29 26.16 26.16 25.56 25.76 0.5M
2021-03-26 25.90 26.00 25.32 26.00 0.0M
2021-03-25 25.40 25.46 25.22 25.46 0.1M
2021-03-24 25.18 25.80 25.00 25.40 0.1M
2021-03-23 25.74 25.74 25.40 25.58 0.0M
2021-03-22 26.08 26.08 25.72 25.74 0.0M
2021-03-19 26.22 26.38 25.36 26.08 4.4M
2021-03-18 26.48 26.80 26.30 26.58 0.7M
2021-03-17 26.50 26.58 26.04 26.24 0.5M
2021-03-16 26.36 26.48 26.00 26.40 0.3M
2021-03-15 26.00 26.24 25.80 25.86 0.3M
2021-03-12 26.80 27.34 26.22 26.24 0.7M
2021-03-11 25.56 27.10 25.54 26.80 0.5M
2021-03-10 25.60 25.70 25.30 25.54 0.1M
2021-03-09 25.60 25.80 25.22 25.60 0.3M
2021-03-08 25.88 25.88 24.80 25.60 0.5M
2021-03-05 25.26 25.48 24.54 24.70 0.3M
2021-03-04 24.90 25.98 24.90 25.98 0.3M
2021-03-03 25.36 25.36 24.70 25.00 0.2M
2021-03-02 24.80 25.30 24.80 25.00 0.5M
2021-03-01 25.50 25.50 24.70 25.40 0.3M
2021-02-26 24.70 25.88 24.70 25.60 0.4M
2021-02-25 25.00 25.50 24.60 25.50 0.2M
2021-02-24 24.94 25.08 24.56 25.08 0.2M
2021-02-23 24.72 25.10 24.50 24.94 0.5M
2021-02-22 23.50 24.96 23.50 24.72 0.8M
2021-02-19 23.34 23.58 23.20 23.50 0.3M
2021-02-18 23.46 23.50 23.14 23.34 0.0M
2021-02-17 24.00 24.10 23.30 23.46 0.2M
2021-02-16 23.50 24.18 23.48 23.96 0.5M
2021-02-15 23.00 23.58 23.00 23.48 0.0M
2021-02-11 23.10 23.80 23.10 23.60 0.0M
2021-02-10 23.40 23.40 23.10 23.32 0.2M
2021-02-09 23.50 23.70 23.40 23.48 0.2M
2021-02-08 23.10 24.08 23.00 23.70 0.4M
2021-02-05 23.12 23.32 23.00 23.08 0.1M
2021-02-04 22.74 24.40 22.74 23.28 0.2M
2021-02-03 22.98 23.00 22.84 22.98 0.0M
2021-02-02 23.10 23.12 22.84 23.00 0.0M
2021-01-29 23.00 23.48 22.76 23.14 0.2M
2021-01-27 23.10 23.10 22.70 22.70 0.1M
2021-01-26 22.82 23.60 22.82 23.16 0.2M
2021-01-25 23.00 23.00 22.60 22.82 0.1M
2021-01-22 23.00 23.10 22.88 23.06 0.1M
2021-01-21 23.00 23.20 22.78 23.10 0.1M
2021-01-20 23.00 23.10 22.98 23.10 0.3M
2021-01-19 22.82 23.08 22.82 23.04 0.1M
2021-01-18 23.02 23.02 22.70 22.98 0.0M
2021-01-15 22.98 23.20 22.92 23.20 0.1M
2021-01-14 23.00 23.06 22.70 23.06 0.3M
2021-01-13 22.50 23.06 21.72 23.00 0.2M
2021-01-12 21.54 22.60 21.54 22.50 0.2M
2021-01-11 21.50 22.22 21.14 22.14 0.1M
2021-01-08 21.48 21.50 21.24 21.50 0.1M
2021-01-07 21.54 22.00 21.30 21.58 0.1M
2021-01-06 22.98 22.98 21.70 22.20 0.1M
2021-01-05 22.80 23.18 22.80 23.18 0.2M
2021-01-04 23.02 23.20 22.80 23.16 0.1M