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
2023-12-29 24.12 24.20 24.12 24.14 0.1M
2023-12-28 24.06 24.12 23.78 24.12 0.3M
2023-12-27 24.20 24.20 23.86 23.90 0.1M
2023-12-26 24.20 24.24 23.80 24.20 0.1M
2023-12-22 23.78 24.30 23.78 24.24 0.2M
2023-12-21 23.50 23.82 23.46 23.78 0.2M
2023-12-20 23.10 23.62 23.04 23.50 0.2M
2023-12-19 22.72 23.10 22.54 23.04 0.2M
2023-12-18 23.14 23.24 22.60 22.78 0.3M
2023-12-15 22.70 23.18 22.70 23.14 0.4M
2023-12-14 22.70 22.86 22.50 22.76 0.1M
2023-12-13 22.40 22.80 22.38 22.70 0.3M
2023-12-12 22.30 22.48 22.28 22.38 0.3M
2023-12-11 22.30 22.34 21.84 22.30 0.2M
2023-12-08 21.76 22.48 21.72 22.26 0.3M
2023-12-07 21.10 21.74 21.10 21.72 1.2M
2023-12-06 21.30 21.32 21.02 21.10 0.6M
2023-12-05 21.68 21.68 21.12 21.28 0.3M
2023-12-04 22.14 22.14 21.50 21.50 0.3M
2023-12-01 22.14 22.28 21.82 21.82 0.3M
2023-11-30 22.28 22.42 22.12 22.14 0.3M
2023-11-29 23.00 23.00 22.10 22.28 0.4M
2023-11-28 23.38 23.42 22.80 22.80 0.2M
2023-11-27 23.42 23.42 23.38 23.38 0.5M
2023-11-24 23.48 23.48 23.38 23.40 0.0M
2023-11-23 23.38 23.40 23.36 23.38 0.0M
2023-11-22 23.38 23.40 23.36 23.38 0.1M
2023-11-21 23.40 23.40 23.34 23.40 0.0M
2023-11-20 23.40 23.40 23.38 23.38 0.1M
2023-11-17 23.42 23.48 23.38 23.40 0.2M
2023-11-16 23.44 23.58 23.40 23.40 0.2M
2023-11-15 23.62 23.62 23.42 23.42 0.3M
2023-11-14 23.50 23.68 23.42 23.62 0.1M
2023-11-10 23.88 24.00 23.50 23.50 0.1M
2023-11-09 23.84 23.90 23.84 23.86 0.0M
2023-11-08 23.90 24.00 23.88 23.90 0.0M
2023-11-07 23.88 24.00 23.80 23.90 0.3M
2023-11-06 23.82 24.00 23.74 23.90 0.1M
2023-11-03 23.66 23.80 23.50 23.80 0.1M
2023-11-02 23.60 23.84 23.60 23.80 0.1M
2023-11-01 23.84 23.86 23.52 23.58 0.1M
2023-10-31 23.86 24.08 23.84 23.84 0.1M
2023-10-30 23.84 24.02 23.66 23.96 0.0M
2023-10-27 23.94 24.20 23.86 23.86 0.1M
2023-10-26 24.02 24.22 23.92 23.94 0.1M
2023-10-25 24.48 24.52 24.04 24.04 0.1M
2023-10-24 24.28 24.42 24.12 24.40 0.1M
2023-10-23 24.10 24.32 24.02 24.18 0.1M
2023-10-20 24.12 24.36 24.10 24.10 0.0M
2023-10-19 23.96 24.26 23.96 24.12 0.2M
2023-10-18 25.20 25.24 24.36 24.36 0.8M
2023-10-17 25.66 25.66 25.20 25.26 0.4M
2023-10-16 25.48 25.66 25.02 25.40 0.2M
2023-10-13 25.20 25.42 25.02 25.02 0.1M
2023-10-12 24.76 25.46 24.76 25.20 0.2M
2023-10-11 24.78 24.84 24.54 24.54 0.6M
2023-10-10 24.60 24.76 24.50 24.76 0.2M
2023-10-09 24.20 24.78 24.20 24.50 0.2M
2023-10-06 24.32 24.32 24.04 24.12 0.0M
2023-10-05 24.36 24.36 24.10 24.12 0.0M
2023-10-04 24.46 24.46 24.16 24.18 0.0M
2023-10-03 24.40 24.48 23.80 24.48 0.3M
2023-10-02 24.58 24.58 24.20 24.40 0.0M
2023-09-29 24.24 24.42 24.14 24.32 0.1M
2023-09-27 24.56 24.56 24.02 24.14 0.1M
2023-09-26 24.64 24.76 24.40 24.64 0.2M
2023-09-25 24.02 24.60 24.00 24.56 0.2M
2023-09-22 23.92 24.02 23.84 23.96 0.0M
2023-09-21 23.94 24.02 23.70 23.90 0.7M
2023-09-20 23.80 23.98 23.68 23.68 0.3M
2023-09-19 23.82 24.04 23.78 23.78 0.0M
2023-09-18 24.08 24.08 23.78 23.78 0.1M
2023-09-15 23.58 23.98 23.58 23.78 0.1M
2023-09-14 23.50 23.64 23.44 23.56 1.6M
2023-09-13 23.96 23.96 23.42 23.50 0.3M
2023-09-12 23.74 23.96 23.70 23.96 0.1M
2023-09-11 23.42 24.02 23.42 23.70 0.2M
2023-09-08 23.74 23.80 23.40 23.40 0.2M
2023-09-07 23.72 23.72 23.40 23.72 0.1M
2023-09-06 23.76 23.78 23.60 23.72 0.1M
2023-09-05 23.90 23.90 23.52 23.56 0.2M
2023-09-04 23.42 23.90 23.42 23.80 0.2M
2023-09-01 24.00 24.00 23.12 23.46 0.5M
2023-08-30 24.70 24.72 23.60 23.80 0.8M
2023-08-29 25.02 25.02 24.64 24.70 0.1M
2023-08-28 25.10 25.20 24.96 25.00 0.1M
2023-08-25 25.50 25.54 24.66 24.92 0.3M
2023-08-24 25.74 25.74 25.18 25.48 0.2M
2023-08-23 26.00 26.04 25.72 25.72 0.2M
2023-08-22 25.88 26.04 25.88 25.90 0.1M
2023-08-21 26.38 26.38 25.84 25.84 0.2M
2023-08-18 26.30 26.46 26.02 26.38 0.2M
2023-08-17 26.12 26.58 26.12 26.58 0.2M
2023-08-16 25.90 26.48 25.88 26.10 0.2M
2023-08-15 25.90 26.02 25.78 25.82 0.1M
2023-08-14 26.10 26.26 25.90 25.90 0.1M
2023-08-11 25.96 26.16 25.74 26.16 0.1M
2023-08-10 26.16 26.16 25.70 25.96 0.1M
2023-08-09 25.72 26.26 25.50 26.18 0.2M
2023-08-08 25.76 25.94 25.66 25.72 0.1M
2023-08-07 25.94 25.94 25.70 25.72 0.0M
2023-08-04 26.10 26.10 25.82 25.86 0.0M
2023-08-03 26.06 26.20 25.80 26.04 0.0M
2023-08-02 26.10 26.20 25.68 25.80 0.2M
2023-08-01 26.20 26.54 26.04 26.10 0.1M
2023-07-31 26.48 26.96 26.10 26.14 0.3M
2023-07-28 26.46 26.48 26.38 26.48 0.0M
2023-07-27 26.36 26.48 26.32 26.40 0.1M
2023-07-26 26.64 26.70 26.32 26.34 0.0M
2023-07-25 26.50 26.60 26.02 26.60 0.1M
2023-07-24 26.08 26.68 26.08 26.50 0.1M
2023-07-21 26.50 26.56 25.82 26.20 0.2M
2023-07-20 26.66 26.66 26.50 26.60 0.1M
2023-07-18 26.36 26.78 26.36 26.66 0.2M
2023-07-17 26.70 26.84 26.64 26.78 0.0M
2023-07-14 26.68 27.00 26.42 26.70 0.1M
2023-07-13 25.50 26.70 25.50 26.60 0.6M
2023-07-12 25.98 25.98 25.30 25.50 0.1M
2023-07-11 25.80 25.98 25.40 25.98 0.1M
2023-07-10 25.82 25.96 25.52 25.52 0.1M
2023-07-07 25.90 26.06 25.84 25.84 0.0M
2023-07-06 26.10 26.40 25.68 25.82 0.2M
2023-07-05 26.12 26.30 25.94 26.20 0.0M
2023-07-04 26.30 26.48 25.90 26.30 0.2M
2023-07-03 26.10 26.48 26.10 26.48 0.1M
2023-06-30 25.98 26.62 25.98 26.10 0.2M
2023-06-28 25.86 26.36 25.86 26.12 0.2M
2023-06-27 26.80 26.80 25.82 25.82 0.2M
2023-06-26 26.36 26.80 26.36 26.58 0.1M
2023-06-23 26.50 26.74 26.30 26.50 0.1M
2023-06-22 26.56 26.94 26.38 26.66 0.0M
2023-06-21 26.26 27.10 26.26 26.96 0.5M
2023-06-20 26.00 27.28 26.00 26.50 0.3M
2023-06-19 27.00 27.18 26.84 27.04 0.2M
2023-06-16 27.36 27.36 26.86 27.10 0.1M
2023-06-15 27.28 27.34 26.90 27.10 0.2M
2023-06-14 26.98 27.30 26.68 26.96 0.1M
2023-06-13 27.24 27.32 26.78 27.00 0.1M
2023-06-12 26.34 27.24 26.34 27.24 0.2M
2023-06-09 26.50 26.76 26.32 26.54 0.1M
2023-06-08 26.82 26.84 26.22 26.52 0.1M
2023-06-07 26.30 26.66 26.14 26.30 0.1M
2023-06-06 26.58 26.58 26.14 26.16 0.2M
2023-06-02 26.76 26.76 26.40 26.42 0.2M
2023-06-01 27.06 27.06 26.56 26.76 0.1M
2023-05-31 27.00 27.12 26.54 26.54 0.1M
2023-05-30 27.00 27.00 26.66 26.70 0.1M
2023-05-29 26.86 27.08 26.84 27.00 0.0M
2023-05-26 26.80 26.94 26.60 26.82 0.0M
2023-05-25 26.52 27.00 26.44 26.74 0.1M
2023-05-24 27.08 27.10 26.50 26.52 0.2M
2023-05-23 27.38 27.38 27.04 27.04 0.1M
2023-05-22 28.00 28.00 27.34 27.36 0.1M
2023-05-19 27.74 28.02 27.74 27.96 0.0M
2023-05-18 28.08 28.20 27.80 27.80 0.1M
2023-05-17 28.00 28.28 28.00 28.08 0.0M
2023-05-16 28.00 28.28 27.94 28.00 0.1M
2023-05-15 28.50 28.50 28.02 28.04 0.1M
2023-05-12 28.12 28.30 28.00 28.20 0.1M
2023-05-11 28.78 28.78 28.10 28.40 0.0M
2023-05-10 28.50 28.52 27.72 28.20 0.2M
2023-05-09 28.76 28.90 28.38 28.88 0.0M
2023-05-08 28.76 28.84 28.40 28.74 0.0M
2023-05-05 28.74 28.80 28.60 28.74 0.1M
2023-05-03 27.96 28.74 27.92 28.74 0.1M
2023-05-02 28.02 28.02 27.74 28.00 0.1M
2023-04-28 27.64 28.18 27.64 28.14 0.1M
2023-04-27 27.86 27.86 27.56 27.78 0.0M
2023-04-26 27.64 27.78 27.58 27.78 0.1M
2023-04-25 27.54 27.68 27.48 27.54 0.1M
2023-04-20 26.90 27.56 26.90 27.40 0.1M
2023-04-19 27.10 27.10 26.82 26.90 0.1M
2023-04-18 27.10 27.16 26.86 27.00 0.1M
2023-04-17 27.14 27.30 26.90 27.30 0.1M
2023-04-14 27.00 27.00 26.72 26.80 0.1M
2023-04-13 27.20 27.20 26.64 26.72 0.1M
2023-04-12 27.20 27.20 26.80 26.80 0.1M
2023-04-11 26.98 27.10 26.82 27.04 0.1M
2023-04-10 26.72 27.30 26.60 27.02 0.0M
2023-04-07 27.02 27.02 26.50 26.72 0.0M
2023-04-06 27.32 27.46 27.00 27.00 0.0M
2023-04-05 27.24 27.60 27.00 27.32 0.1M
2023-04-04 26.76 27.46 26.76 27.20 0.1M
2023-04-03 26.52 26.76 26.52 26.62 0.1M
2023-03-31 26.78 26.88 26.50 26.50 0.1M
2023-03-30 26.68 26.90 26.68 26.80 0.1M
2023-03-29 26.46 26.70 26.36 26.68 0.1M
2023-03-28 26.70 27.00 26.44 26.70 0.2M
2023-03-27 27.08 27.08 26.70 26.70 0.1M
2023-03-24 27.10 27.10 26.90 27.00 0.1M
2023-03-23 27.00 27.40 26.84 27.10 0.2M
2023-03-22 27.36 27.36 27.14 27.24 0.1M
2023-03-21 27.02 27.52 26.98 27.00 0.1M
2023-03-20 28.38 28.38 27.00 27.00 0.2M
2023-03-17 28.86 29.00 28.00 28.00 0.3M
2023-03-16 28.60 28.60 28.32 28.46 0.1M
2023-03-15 28.70 28.78 28.50 28.62 0.4M
2023-03-14 28.62 28.98 28.54 28.68 0.1M
2023-03-13 28.44 29.20 28.44 29.10 0.1M
2023-03-10 29.34 29.50 28.50 29.00 0.1M
2023-03-09 29.10 29.48 28.90 29.24 0.2M
2023-03-08 28.80 29.20 28.80 29.08 0.2M
2023-03-07 28.76 28.80 28.44 28.80 0.1M
2023-03-06 28.26 28.78 28.26 28.76 0.1M
2023-03-03 28.68 28.72 28.14 28.72 0.2M
2023-03-02 28.80 28.80 28.32 28.70 0.3M
2023-03-01 28.80 28.80 28.08 28.72 0.2M
2023-02-28 27.80 28.62 27.48 28.62 1.1M
2023-02-27 28.00 28.30 27.50 27.78 0.9M
2023-02-24 27.20 27.50 26.12 27.48 0.9M
2023-02-23 28.06 28.16 26.76 27.00 0.6M
2023-02-22 28.02 28.94 27.52 28.00 0.5M
2023-02-21 28.18 28.54 27.96 28.48 0.3M
2023-02-20 28.32 28.86 27.58 28.04 0.6M
2023-02-17 29.10 29.80 28.22 28.32 0.6M
2023-02-16 29.80 29.80 29.20 29.22 0.2M
2023-02-15 29.38 29.78 29.22 29.60 0.3M
2023-02-14 28.92 29.90 28.92 29.38 0.5M
2023-02-13 29.00 29.38 28.64 29.00 0.4M
2023-02-10 29.06 29.50 28.72 29.00 0.2M
2023-02-09 29.72 29.72 28.84 29.00 0.2M
2023-02-08 29.08 29.78 29.02 29.46 0.4M
2023-02-07 29.50 30.00 28.56 29.30 0.6M
2023-02-03 29.02 29.50 28.80 29.44 0.4M
2023-02-02 28.02 29.50 27.78 29.00 1.1M
2023-01-31 27.80 28.38 27.60 28.00 0.5M
2023-01-30 27.50 27.88 27.50 27.80 0.2M
2023-01-27 27.58 27.58 27.32 27.50 0.2M
2023-01-26 27.78 27.82 26.68 26.68 1.4M
2023-01-25 26.92 27.90 26.92 27.84 0.3M
2023-01-20 26.48 27.30 26.48 26.92 0.4M
2023-01-19 26.10 26.70 26.10 26.34 0.3M
2023-01-18 26.90 26.90 25.88 26.08 0.4M
2023-01-17 26.30 26.96 26.30 26.78 0.2M
2023-01-16 25.80 26.80 25.80 26.50 0.2M
2023-01-13 25.80 25.94 25.66 25.80 0.9M
2023-01-12 25.30 25.84 25.22 25.80 0.3M
2023-01-11 24.94 25.38 24.92 25.20 0.1M
2023-01-10 24.62 25.12 24.62 24.94 0.1M
2023-01-09 24.94 25.16 24.62 24.76 0.2M
2023-01-06 24.76 25.34 24.52 24.94 0.2M
2023-01-05 25.00 25.00 24.50 24.76 0.2M
2023-01-04 24.90 25.48 24.52 25.04 0.1M
2023-01-03 25.20 25.22 25.02 25.04 0.0M