Heineken

HEIN
🏛️ malaysia →
21.38
Last Update: 2025-10-01
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
2022-12-30 25.64 25.64 25.20 25.20 0.0M
2022-12-29 25.60 25.60 25.36 25.38 0.0M
2022-12-28 25.42 25.66 25.42 25.64 0.0M
2022-12-27 25.36 25.62 25.12 25.62 0.0M
2022-12-23 25.36 25.66 25.22 25.36 0.0M
2022-12-22 25.50 25.78 25.32 25.34 0.0M
2022-12-21 24.96 25.78 24.96 25.56 0.2M
2022-12-20 25.10 25.66 24.84 25.00 0.4M
2022-12-19 25.28 25.30 25.16 25.24 0.0M
2022-12-16 25.58 25.58 25.10 25.30 0.0M
2022-12-15 25.70 25.70 25.12 25.20 0.1M
2022-12-14 25.50 25.76 25.48 25.70 0.2M
2022-12-13 25.66 25.66 25.22 25.48 0.0M
2022-12-12 25.34 25.48 25.22 25.40 0.0M
2022-12-09 25.16 25.50 25.16 25.34 0.1M
2022-12-08 25.60 25.60 25.18 25.36 0.1M
2022-12-07 25.60 25.78 25.42 25.58 0.2M
2022-12-06 25.10 25.80 25.02 25.18 0.2M
2022-12-05 25.92 25.92 25.12 25.12 0.2M
2022-12-02 25.44 26.00 25.38 25.98 0.3M
2022-12-01 25.04 25.50 25.00 25.48 0.3M
2022-11-30 24.70 25.36 24.70 25.00 0.3M
2022-11-29 24.70 24.88 24.50 24.68 0.2M
2022-11-25 24.90 24.90 24.42 24.62 0.2M
2022-11-24 23.60 24.98 23.48 24.88 0.8M
2022-11-23 22.98 23.40 22.94 23.32 0.4M
2022-11-22 23.22 23.62 22.96 23.02 0.8M
2022-11-21 23.50 23.70 23.10 23.20 1.3M
2022-11-17 24.78 24.78 24.56 24.74 0.0M
2022-11-16 24.86 24.86 24.70 24.80 0.1M
2022-11-15 24.60 24.68 24.52 24.68 0.0M
2022-11-14 25.00 25.00 24.58 24.58 0.2M
2022-11-11 24.90 25.08 24.78 24.90 0.4M
2022-11-10 24.66 25.10 24.66 24.90 0.3M
2022-11-09 23.84 25.20 23.70 24.66 0.8M
2022-11-08 23.70 23.86 23.28 23.44 0.1M
2022-11-07 23.18 23.78 23.14 23.60 0.1M
2022-11-04 23.36 23.36 23.06 23.10 0.0M
2022-11-03 23.06 23.16 22.96 23.14 0.2M
2022-11-02 22.98 23.10 22.94 22.94 0.2M
2022-11-01 23.10 23.12 22.90 22.90 0.2M
2022-10-31 23.16 23.18 23.06 23.10 0.0M
2022-10-28 23.20 23.20 23.02 23.08 0.2M
2022-10-27 23.36 23.36 23.22 23.26 0.1M
2022-10-26 23.32 23.48 23.32 23.34 0.3M
2022-10-25 23.50 23.50 23.36 23.48 0.2M
2022-10-21 23.48 23.60 23.30 23.30 0.1M
2022-10-20 22.94 23.68 22.90 23.68 0.4M
2022-10-19 23.04 23.06 22.74 22.90 0.1M
2022-10-18 23.52 23.52 23.32 23.50 0.1M
2022-10-17 23.52 23.52 23.30 23.50 0.0M
2022-10-14 23.70 23.70 23.50 23.52 0.1M
2022-10-13 23.84 23.88 23.60 23.60 0.1M
2022-10-12 23.60 24.00 23.54 23.84 0.1M
2022-10-11 23.70 23.94 23.50 23.72 0.1M
2022-10-07 23.76 23.80 23.60 23.70 0.1M
2022-10-06 23.38 23.90 23.30 23.80 0.1M
2022-10-05 23.80 23.80 23.50 23.50 0.6M
2022-10-04 24.00 24.00 23.56 23.78 0.1M
2022-10-03 23.88 23.90 23.52 23.84 0.1M
2022-09-30 23.32 23.88 23.32 23.88 0.2M
2022-09-29 23.80 23.88 23.78 23.82 0.1M
2022-09-28 23.78 24.00 23.66 23.80 0.1M
2022-09-27 23.46 24.00 23.38 23.78 0.3M
2022-09-26 23.46 23.70 23.30 23.38 0.2M
2022-09-23 23.32 23.60 23.22 23.50 0.2M
2022-09-22 23.32 23.48 23.14 23.32 0.2M
2022-09-21 23.48 23.48 23.32 23.32 0.1M
2022-09-20 23.70 23.70 23.42 23.48 0.5M
2022-09-19 23.70 23.80 23.40 23.70 0.1M
2022-09-15 23.94 23.94 23.68 23.70 0.3M
2022-09-14 23.72 24.06 23.72 23.94 0.1M
2022-09-13 23.90 23.98 23.80 23.80 0.1M
2022-09-12 24.00 24.06 23.94 23.96 0.1M
2022-09-09 23.90 24.18 23.82 24.02 0.0M
2022-09-08 23.98 23.98 23.80 23.90 0.1M
2022-09-07 23.82 24.04 23.82 23.82 0.0M
2022-09-06 23.94 24.00 23.80 23.92 0.1M
2022-09-05 24.00 24.08 23.80 23.92 0.0M
2022-09-02 24.06 24.10 23.86 23.90 0.1M
2022-09-01 23.64 24.18 23.64 24.08 0.1M
2022-08-30 24.20 24.20 23.58 23.58 0.1M
2022-08-29 24.40 24.52 24.20 24.20 0.1M
2022-08-26 24.90 24.90 24.50 24.60 0.0M
2022-08-25 24.70 24.78 24.48 24.60 0.0M
2022-08-24 24.60 24.62 24.40 24.40 0.1M
2022-08-23 24.98 24.98 24.60 24.70 0.1M
2022-08-22 24.72 25.22 24.72 24.98 0.1M
2022-08-19 24.88 25.26 24.80 25.18 0.2M
2022-08-18 25.08 25.10 24.60 24.60 0.1M
2022-08-17 25.00 25.20 24.76 24.96 0.1M
2022-08-16 24.60 25.16 24.60 25.00 0.2M
2022-08-15 24.60 24.96 24.32 24.70 0.3M
2022-08-12 24.50 24.56 24.18 24.40 0.2M
2022-08-11 23.90 24.86 23.84 24.38 0.3M
2022-08-10 23.96 23.96 23.72 23.76 0.1M
2022-08-09 23.54 24.08 23.54 23.94 0.3M
2022-08-08 23.90 23.90 23.42 23.84 0.0M
2022-08-05 23.84 23.86 23.52 23.70 0.2M
2022-08-04 23.60 23.80 23.50 23.80 0.2M
2022-08-03 23.58 23.70 23.00 23.68 0.1M
2022-08-02 22.70 23.90 22.56 23.60 0.8M
2022-08-01 22.70 22.80 22.44 22.50 0.3M
2022-07-29 22.82 22.82 22.54 22.70 0.1M
2022-07-28 22.94 22.96 22.56 22.60 0.3M
2022-07-27 22.44 22.80 22.44 22.76 0.0M
2022-07-26 22.50 22.72 22.40 22.72 0.3M
2022-07-25 22.70 22.78 22.42 22.50 0.9M
2022-07-22 22.68 22.78 22.60 22.62 0.0M
2022-07-21 22.50 22.82 22.50 22.68 0.3M
2022-07-20 22.22 22.64 22.22 22.62 0.2M
2022-07-19 22.08 22.46 21.88 22.42 0.2M
2022-07-18 22.42 22.42 22.00 22.28 0.1M
2022-07-15 22.60 22.60 22.30 22.34 0.0M
2022-07-14 22.90 22.90 22.50 22.60 0.3M
2022-07-13 22.46 22.68 22.44 22.68 0.2M
2022-07-12 22.40 22.52 22.34 22.48 0.1M
2022-07-08 22.80 22.84 22.40 22.40 0.1M
2022-07-07 22.50 22.96 22.40 22.80 0.1M
2022-07-06 22.70 23.08 22.58 22.76 0.1M
2022-07-05 22.90 22.98 22.62 22.70 0.1M
2022-07-04 22.78 22.90 22.62 22.70 0.0M
2022-07-01 22.90 22.94 22.58 22.78 0.1M
2022-06-30 23.06 23.10 22.86 23.02 0.1M
2022-06-29 23.68 23.68 23.06 23.06 0.2M
2022-06-28 23.96 24.10 23.90 24.00 0.2M
2022-06-27 24.28 24.28 23.92 23.92 0.1M
2022-06-24 24.00 24.28 23.74 24.28 0.2M
2022-06-23 23.70 23.98 23.64 23.90 0.1M
2022-06-22 23.50 23.84 23.48 23.70 0.2M
2022-06-21 24.00 24.00 23.26 23.42 0.2M
2022-06-20 23.82 23.98 23.52 23.76 0.2M
2022-06-17 24.20 24.20 23.72 23.80 0.1M
2022-06-16 24.48 24.48 24.04 24.26 0.1M
2022-06-15 24.58 24.58 24.00 24.26 0.2M
2022-06-14 23.70 24.46 23.68 24.46 0.2M
2022-06-13 24.48 24.48 23.98 24.08 0.1M
2022-06-10 24.28 24.70 24.28 24.48 0.1M
2022-06-09 24.50 24.96 24.50 24.70 0.4M
2022-06-08 24.60 25.02 24.52 24.58 0.3M
2022-06-07 24.68 24.96 24.48 24.50 0.3M
2022-06-03 24.80 25.04 24.52 24.72 0.4M
2022-06-02 24.80 25.08 24.78 24.90 0.3M
2022-06-01 24.80 24.96 24.78 24.80 0.1M
2022-05-31 24.60 24.98 24.60 24.84 0.6M
2022-05-30 24.66 24.82 24.58 24.60 0.2M
2022-05-27 25.08 25.08 24.76 24.78 0.2M
2022-05-26 24.98 25.12 24.88 25.12 0.2M
2022-05-25 25.00 25.00 24.60 24.74 0.2M
2022-05-24 25.16 25.16 24.60 25.00 0.1M
2022-05-23 24.76 25.12 24.54 25.00 0.2M
2022-05-20 24.70 24.90 24.48 24.48 0.3M
2022-05-19 24.80 24.98 24.52 24.84 0.2M
2022-05-18 24.80 25.06 24.70 24.98 0.1M
2022-05-17 24.48 25.18 24.30 24.78 0.5M
2022-05-13 24.00 24.54 24.00 24.48 0.3M
2022-05-12 24.00 24.28 23.96 24.00 0.8M
2022-05-11 23.74 23.74 23.30 23.32 0.1M
2022-05-10 23.54 23.96 23.30 23.64 0.2M
2022-05-09 23.76 23.76 23.56 23.56 0.1M
2022-05-06 23.70 24.00 23.52 23.76 0.2M
2022-05-05 23.74 23.98 23.70 23.76 0.0M
2022-04-29 24.10 24.18 23.70 23.70 0.1M
2022-04-28 23.78 24.10 23.72 24.10 0.1M
2022-04-27 23.50 23.74 23.04 23.50 0.1M
2022-04-26 24.00 24.00 23.20 23.50 0.2M
2022-04-25 23.84 24.00 23.52 23.52 0.2M
2022-04-22 24.14 24.18 24.00 24.00 0.1M
2022-04-21 23.70 24.20 23.66 24.14 0.1M
2022-04-20 23.60 24.00 23.60 23.76 0.1M
2022-04-18 23.84 23.84 23.52 23.56 0.0M
2022-04-15 24.20 24.20 23.84 23.84 0.0M
2022-04-14 24.02 24.32 23.90 23.90 0.0M
2022-04-13 24.12 24.42 24.00 24.00 0.2M
2022-04-12 24.70 24.70 24.10 24.34 0.3M
2022-04-11 24.80 25.14 24.02 24.70 0.2M
2022-04-08 23.04 24.96 23.04 24.80 0.5M
2022-04-07 22.60 23.92 22.30 23.00 0.6M
2022-04-06 22.22 22.56 22.12 22.56 0.1M
2022-04-05 22.10 22.38 22.10 22.20 0.0M
2022-04-04 22.30 22.36 22.08 22.10 0.0M
2022-04-01 22.40 22.40 22.30 22.38 0.0M
2022-03-31 22.66 22.66 22.12 22.48 0.0M
2022-03-30 22.68 22.70 22.04 22.04 0.0M
2022-03-29 22.76 22.76 22.20 22.50 0.1M
2022-03-28 22.58 22.58 22.00 22.20 0.1M
2022-03-25 22.98 22.98 22.58 22.62 0.0M
2022-03-24 22.36 22.90 22.36 22.90 0.1M
2022-03-23 22.50 22.84 21.70 22.36 0.2M
2022-03-22 22.48 22.50 22.02 22.40 0.0M
2022-03-21 21.70 22.44 21.70 22.44 0.2M
2022-03-18 21.50 22.38 21.50 21.68 2.7M
2022-03-17 21.06 22.06 21.06 21.42 0.4M
2022-03-16 20.92 21.86 20.84 21.70 0.3M
2022-03-15 21.50 21.50 20.66 20.66 0.2M
2022-03-14 21.16 21.88 21.08 21.38 0.2M
2022-03-11 21.60 21.60 21.00 21.26 0.2M
2022-03-10 21.70 21.90 21.52 21.76 0.1M
2022-03-09 21.00 21.70 21.00 21.70 0.1M
2022-03-08 21.80 21.98 20.52 20.76 0.1M
2022-03-07 22.10 22.10 21.60 21.84 0.1M
2022-03-04 21.98 22.26 21.76 22.20 0.3M
2022-03-03 21.90 22.10 21.78 21.86 0.1M
2022-03-02 22.18 22.36 21.88 21.88 0.0M
2022-03-01 22.90 23.00 21.70 22.20 0.2M
2022-02-28 21.66 22.06 21.66 22.06 0.1M
2022-02-25 21.70 22.10 21.70 21.90 0.2M
2022-02-24 21.70 21.90 21.60 21.88 0.2M
2022-02-23 21.72 22.00 21.60 21.88 0.3M
2022-02-22 22.04 22.14 21.64 21.72 0.1M
2022-02-21 22.80 22.80 21.86 22.04 0.3M
2022-02-18 22.44 22.90 22.26 22.50 0.4M
2022-02-17 21.30 23.30 21.10 22.42 1.9M
2022-02-16 20.00 20.40 19.98 20.36 1.4M
2022-02-15 19.98 20.14 19.98 20.08 0.1M
2022-02-14 19.94 20.24 19.82 20.16 0.2M
2022-02-11 20.00 20.00 19.78 19.94 0.5M
2022-02-10 20.08 20.08 19.84 19.98 0.2M
2022-02-09 20.16 20.20 19.84 20.06 0.2M
2022-02-08 20.12 20.12 19.82 20.04 0.2M
2022-02-07 20.32 20.32 20.08 20.12 0.1M
2022-02-04 20.50 20.50 20.24 20.36 0.0M
2022-02-03 20.70 20.70 20.46 20.52 0.0M
2022-01-31 20.60 20.60 20.32 20.46 0.0M
2022-01-28 20.36 20.36 20.30 20.30 0.0M
2022-01-27 20.68 20.70 20.26 20.32 0.2M
2022-01-26 20.60 20.80 20.60 20.66 0.0M
2022-01-25 20.60 20.68 20.52 20.58 0.1M
2022-01-24 20.90 20.92 20.68 20.68 0.1M
2022-01-21 20.90 20.92 20.68 20.68 0.1M
2022-01-20 20.80 21.04 20.80 20.82 0.1M
2022-01-19 21.02 21.02 20.80 20.90 0.1M
2022-01-17 21.30 21.92 21.02 21.02 0.1M
2022-01-14 21.66 21.66 20.90 21.30 0.1M
2022-01-13 21.40 21.42 20.80 21.40 0.1M
2022-01-12 21.22 21.50 21.10 21.28 0.1M
2022-01-11 21.00 21.22 20.90 21.22 0.2M
2022-01-10 21.86 21.86 20.84 21.18 0.1M
2022-01-07 21.70 21.86 21.60 21.70 0.0M
2022-01-06 21.60 21.88 21.60 21.86 0.1M
2022-01-05 21.88 21.88 21.60 21.86 0.0M
2022-01-04 21.40 21.94 21.12 21.94 0.0M
2022-01-03 20.82 21.70 20.78 21.68 0.1M