Carlsberg Brewery

CBMS
🏛️ malaysia →
16.80
Last Update: 2025-10-03
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 22.94 22.96 22.88 22.88 0.1M
2022-12-29 22.94 23.18 22.90 22.94 0.1M
2022-12-28 23.06 23.06 22.88 22.94 0.1M
2022-12-27 23.08 23.08 22.94 23.00 0.0M
2022-12-23 22.90 23.10 22.90 23.08 0.0M
2022-12-22 22.94 23.00 22.90 22.90 0.1M
2022-12-21 22.92 23.16 22.90 22.94 0.1M
2022-12-20 23.00 23.16 22.80 23.02 0.1M
2022-12-19 23.16 23.16 22.94 23.10 0.0M
2022-12-16 22.88 23.24 22.72 23.24 0.2M
2022-12-15 23.00 23.00 22.86 22.88 0.0M
2022-12-14 23.10 23.10 22.84 23.00 0.2M
2022-12-13 22.90 23.10 22.74 23.10 0.3M
2022-12-12 23.00 23.00 22.84 22.88 0.0M
2022-12-09 23.00 23.08 22.82 22.88 0.1M
2022-12-08 22.80 23.08 22.80 23.08 0.2M
2022-12-07 22.80 23.08 22.80 22.86 0.1M
2022-12-06 22.84 23.20 22.74 22.82 0.4M
2022-12-05 23.34 23.34 22.84 22.84 0.1M
2022-12-02 22.80 23.48 22.74 23.34 0.4M
2022-12-01 22.86 23.00 22.82 22.98 0.2M
2022-11-30 22.58 22.88 22.56 22.80 0.2M
2022-11-29 22.58 22.72 22.30 22.56 0.2M
2022-11-25 22.96 22.96 22.42 22.50 0.1M
2022-11-24 22.50 23.22 22.28 22.94 0.6M
2022-11-23 21.78 22.18 21.78 22.00 0.3M
2022-11-22 22.06 22.52 21.78 21.78 0.9M
2022-11-21 22.04 22.40 21.80 22.00 2.3M
2022-11-17 23.22 23.50 23.10 23.20 0.1M
2022-11-16 23.36 23.68 23.22 23.22 0.1M
2022-11-15 23.20 23.36 23.00 23.36 0.2M
2022-11-14 23.52 23.76 23.20 23.20 0.2M
2022-11-11 23.10 23.70 23.10 23.40 0.2M
2022-11-10 22.80 23.16 22.74 23.10 0.2M
2022-11-09 22.30 23.06 22.28 22.62 0.8M
2022-11-08 22.50 22.50 22.02 22.12 0.0M
2022-11-07 22.04 22.58 22.00 22.50 0.0M
2022-11-04 22.24 22.24 22.02 22.18 0.1M
2022-11-03 21.94 22.24 21.94 22.24 0.0M
2022-11-02 22.04 22.42 21.98 22.10 0.0M
2022-11-01 22.20 22.20 21.90 21.94 0.1M
2022-10-31 22.30 22.34 22.24 22.30 0.0M
2022-10-28 22.02 22.44 22.02 22.40 0.1M
2022-10-27 22.04 22.40 22.04 22.40 0.0M
2022-10-26 22.28 22.36 22.04 22.26 0.0M
2022-10-25 22.60 22.60 21.50 21.84 0.2M
2022-10-21 22.58 22.58 22.20 22.20 0.1M
2022-10-20 22.38 22.84 22.14 22.84 0.2M
2022-10-19 22.00 22.34 22.00 22.20 0.1M
2022-10-18 22.10 22.46 21.86 22.46 0.1M
2022-10-17 22.08 22.08 21.70 21.88 0.1M
2022-10-14 22.00 22.20 21.98 22.02 0.0M
2022-10-13 22.14 22.20 22.00 22.00 0.0M
2022-10-12 22.20 22.58 22.02 22.12 0.0M
2022-10-11 22.70 22.70 22.20 22.20 0.1M
2022-10-07 22.68 22.70 22.32 22.70 0.0M
2022-10-06 22.54 22.74 22.40 22.62 0.0M
2022-10-05 22.74 22.76 22.40 22.40 0.0M
2022-10-04 22.68 22.74 22.60 22.74 0.0M
2022-10-03 22.60 22.68 22.24 22.42 0.1M
2022-09-30 22.58 22.58 22.26 22.50 0.0M
2022-09-29 22.60 22.62 22.28 22.50 0.0M
2022-09-28 22.24 22.48 22.24 22.26 0.0M
2022-09-27 22.10 22.72 22.10 22.24 0.1M
2022-09-26 22.38 22.38 22.02 22.10 0.1M
2022-09-23 22.42 22.42 22.28 22.38 0.1M
2022-09-22 22.48 22.50 22.30 22.42 0.1M
2022-09-21 22.70 22.70 22.42 22.42 0.0M
2022-09-20 22.98 23.00 22.58 22.68 0.1M
2022-09-19 22.98 23.02 22.56 22.88 0.1M
2022-09-15 22.98 22.98 22.72 22.98 0.0M
2022-09-14 22.72 23.26 22.70 22.98 0.1M
2022-09-13 23.00 23.10 22.74 22.78 0.1M
2022-09-12 23.00 23.00 22.80 22.92 0.0M
2022-09-09 23.20 23.20 22.84 22.90 0.1M
2022-09-08 23.00 23.10 22.90 23.10 0.0M
2022-09-07 23.08 23.08 22.86 22.90 0.0M
2022-09-06 23.20 23.20 22.82 23.02 0.1M
2022-09-05 23.26 23.26 22.82 22.90 0.1M
2022-09-02 23.30 23.30 22.82 22.82 0.0M
2022-09-01 23.36 23.38 23.10 23.30 0.2M
2022-08-30 23.20 23.56 23.08 23.16 0.1M
2022-08-29 23.38 23.58 23.28 23.28 0.0M
2022-08-26 23.70 23.78 23.54 23.58 0.1M
2022-08-25 23.52 23.70 23.52 23.62 0.5M
2022-08-24 23.76 23.76 23.48 23.62 0.2M
2022-08-23 23.80 23.90 23.56 23.68 0.1M
2022-08-22 24.08 24.10 23.82 23.98 0.1M
2022-08-19 24.06 24.30 24.06 24.22 0.2M
2022-08-18 23.90 24.10 23.84 24.00 0.1M
2022-08-17 24.00 24.14 23.84 24.00 0.1M
2022-08-16 24.00 24.10 23.80 24.00 0.2M
2022-08-15 23.28 24.30 23.08 24.00 0.3M
2022-08-12 23.18 23.30 23.06 23.28 0.1M
2022-08-11 22.84 23.20 22.76 23.18 0.2M
2022-08-10 22.80 22.86 22.68 22.76 0.0M
2022-08-09 22.90 22.90 22.70 22.80 0.0M
2022-08-08 22.78 22.80 22.50 22.80 0.1M
2022-08-05 22.88 22.88 22.78 22.78 0.0M
2022-08-04 22.88 22.88 22.72 22.88 0.1M
2022-08-03 22.90 22.90 22.64 22.88 0.0M
2022-08-02 22.56 22.98 22.54 22.84 0.2M
2022-08-01 22.68 22.68 22.38 22.52 0.0M
2022-07-29 22.70 22.70 22.50 22.52 0.0M
2022-07-28 22.60 22.66 22.44 22.66 0.0M
2022-07-27 22.48 22.66 22.48 22.50 0.1M
2022-07-26 22.34 22.48 22.24 22.48 0.0M
2022-07-25 22.44 22.44 22.28 22.36 0.0M
2022-07-22 22.70 22.70 22.40 22.44 0.0M
2022-07-21 22.50 22.76 22.36 22.68 0.1M
2022-07-20 22.10 22.72 22.10 22.48 0.1M
2022-07-19 22.18 22.46 21.44 22.34 0.2M
2022-07-18 22.04 22.28 21.90 22.16 0.1M
2022-07-15 22.16 22.18 21.90 22.04 0.1M
2022-07-14 21.84 22.22 21.84 21.94 0.1M
2022-07-13 21.80 22.12 21.66 22.00 0.0M
2022-07-12 21.92 21.92 21.68 21.80 0.1M
2022-07-08 21.80 22.10 21.80 21.92 0.0M
2022-07-07 22.00 22.20 21.82 21.82 0.0M
2022-07-06 22.18 22.30 21.98 22.16 0.0M
2022-07-05 22.18 22.38 22.00 22.00 0.1M
2022-07-04 22.28 22.48 22.10 22.24 0.2M
2022-07-01 22.40 22.44 22.26 22.28 0.0M
2022-06-30 22.50 22.54 22.30 22.48 0.1M
2022-06-29 22.40 22.48 22.02 22.42 0.1M
2022-06-28 22.12 22.44 22.12 22.40 0.3M
2022-06-27 22.40 22.50 22.24 22.44 0.1M
2022-06-24 22.24 22.46 22.24 22.40 0.1M
2022-06-23 22.02 22.28 22.02 22.16 0.3M
2022-06-22 21.80 22.34 21.80 22.02 0.1M
2022-06-21 21.84 21.84 21.50 21.80 0.1M
2022-06-20 21.88 22.30 21.88 21.88 0.0M
2022-06-17 22.30 22.50 21.84 21.84 0.1M
2022-06-16 22.60 22.70 22.30 22.34 0.1M
2022-06-15 22.26 22.66 22.22 22.60 0.1M
2022-06-14 22.00 22.80 21.86 22.78 0.2M
2022-06-13 22.38 22.38 22.06 22.18 0.1M
2022-06-10 22.78 22.78 22.30 22.38 0.0M
2022-06-09 22.62 22.78 22.60 22.78 0.1M
2022-06-08 22.32 22.80 22.32 22.74 0.1M
2022-06-07 22.88 22.88 22.72 22.80 0.1M
2022-06-03 22.80 22.86 22.72 22.78 0.0M
2022-06-02 22.30 22.86 22.30 22.70 0.2M
2022-06-01 22.26 22.60 22.26 22.50 0.1M
2022-05-31 22.50 22.96 22.10 22.10 0.2M
2022-05-30 22.74 22.76 22.34 22.50 0.1M
2022-05-27 22.70 22.78 22.50 22.50 0.1M
2022-05-26 22.72 22.82 22.58 22.76 0.1M
2022-05-25 22.16 22.74 21.84 22.72 0.4M
2022-05-24 22.18 22.20 21.84 22.10 0.1M
2022-05-23 21.82 22.14 21.80 22.14 0.0M
2022-05-20 22.10 22.10 21.82 21.84 0.0M
2022-05-19 22.10 22.18 21.80 22.00 0.1M
2022-05-18 22.30 22.30 22.14 22.28 0.0M
2022-05-17 22.10 22.40 22.00 22.20 0.1M
2022-05-13 22.04 22.20 21.92 22.08 0.1M
2022-05-12 21.86 22.22 21.86 22.02 0.2M
2022-05-11 21.86 21.86 21.62 21.80 0.1M
2022-05-10 21.64 21.88 21.42 21.86 0.0M
2022-05-09 21.90 21.92 21.56 21.66 0.1M
2022-05-06 22.36 22.36 21.98 22.16 0.1M
2022-05-05 22.38 22.56 22.16 22.44 0.2M
2022-04-29 22.38 22.38 22.04 22.14 0.1M
2022-04-28 21.90 22.40 21.90 22.38 0.2M
2022-04-27 21.34 21.78 21.34 21.74 0.0M
2022-04-26 21.50 21.80 21.48 21.80 0.1M
2022-04-25 21.60 21.68 21.46 21.66 0.0M
2022-04-22 21.50 21.90 21.50 21.70 0.2M
2022-04-21 21.30 21.90 21.30 21.62 0.2M
2022-04-20 21.14 21.74 21.10 21.38 0.1M
2022-04-18 21.52 21.54 20.90 21.18 0.2M
2022-04-15 21.68 21.68 21.30 21.58 0.1M
2022-04-14 21.74 21.80 21.60 21.78 0.3M
2022-04-13 22.10 22.32 22.10 22.12 0.3M
2022-04-12 22.14 22.34 21.66 22.16 0.3M
2022-04-11 22.32 22.48 22.10 22.32 0.2M
2022-04-08 22.20 22.58 21.96 22.34 0.5M
2022-04-07 21.80 22.58 21.64 22.20 0.7M
2022-04-06 21.70 21.84 21.58 21.82 0.1M
2022-04-05 21.72 21.74 21.56 21.70 0.2M
2022-04-04 21.62 21.80 21.54 21.60 0.1M
2022-04-01 21.72 21.72 21.50 21.62 0.2M
2022-03-31 21.80 21.84 21.72 21.72 0.1M
2022-03-30 21.80 21.80 21.52 21.68 0.0M
2022-03-29 21.64 21.80 21.60 21.68 0.0M
2022-03-28 22.08 22.10 21.54 21.64 0.1M
2022-03-25 22.12 22.20 21.90 22.08 0.1M
2022-03-24 21.40 22.18 21.40 22.18 0.5M
2022-03-23 21.10 21.50 21.10 21.46 0.2M
2022-03-22 21.16 21.16 20.80 21.10 0.1M
2022-03-21 20.72 21.20 20.36 21.00 0.2M
2022-03-18 20.20 20.72 20.08 20.72 0.3M
2022-03-17 19.68 20.40 19.68 19.98 0.3M
2022-03-16 19.60 19.60 19.40 19.44 0.4M
2022-03-15 19.84 19.84 19.38 19.38 0.2M
2022-03-14 20.10 20.10 19.78 19.84 0.1M
2022-03-11 19.90 19.98 19.74 19.92 0.0M
2022-03-10 19.98 20.18 19.60 19.92 0.2M
2022-03-09 19.50 19.70 19.38 19.60 0.3M
2022-03-08 19.62 19.66 19.32 19.38 0.1M
2022-03-07 20.06 20.08 19.62 19.62 0.3M
2022-03-04 20.20 20.20 20.04 20.06 0.1M
2022-03-03 20.40 20.40 20.20 20.22 0.0M
2022-03-02 20.60 20.60 20.30 20.30 0.0M
2022-03-01 20.30 20.58 20.30 20.42 0.1M
2022-02-28 20.60 20.60 20.20 20.20 0.1M
2022-02-25 20.52 20.88 20.52 20.66 0.1M
2022-02-24 20.90 20.94 20.40 20.74 0.1M
2022-02-23 21.14 21.20 20.90 20.96 0.1M
2022-02-22 21.28 21.28 20.88 21.16 0.1M
2022-02-21 21.52 21.52 21.24 21.28 0.1M
2022-02-18 22.30 22.38 21.52 21.52 0.2M
2022-02-17 20.60 22.68 20.60 22.30 1.0M
2022-02-16 20.00 20.20 19.98 20.20 0.0M
2022-02-15 19.88 20.10 19.88 20.02 0.0M
2022-02-14 19.86 20.12 19.80 20.12 0.1M
2022-02-11 20.10 20.10 19.76 19.86 0.1M
2022-02-10 20.00 20.08 19.96 20.00 0.1M
2022-02-09 19.98 20.22 19.98 20.12 0.0M
2022-02-08 19.90 20.18 19.80 20.12 0.1M
2022-02-07 20.00 20.00 19.60 20.00 0.0M
2022-02-04 20.10 20.10 19.96 20.00 0.0M
2022-02-03 20.18 20.28 20.00 20.12 0.0M
2022-01-31 20.08 20.36 20.04 20.18 0.0M
2022-01-28 20.24 20.24 20.00 20.08 0.0M
2022-01-27 20.20 20.20 20.00 20.02 0.1M
2022-01-26 20.28 20.28 20.10 20.26 0.0M
2022-01-25 20.16 20.24 20.06 20.24 0.0M
2022-01-24 20.20 20.20 20.16 20.16 0.0M
2022-01-21 20.20 20.30 20.16 20.16 0.0M
2022-01-20 20.18 20.30 20.18 20.20 0.0M
2022-01-19 20.24 20.40 20.12 20.20 0.1M
2022-01-17 20.38 20.60 20.20 20.22 0.0M
2022-01-14 20.30 20.40 20.16 20.38 0.0M
2022-01-13 20.60 20.60 20.26 20.40 0.0M
2022-01-12 20.56 20.60 20.54 20.58 0.1M
2022-01-11 20.28 20.68 20.28 20.56 0.2M
2022-01-10 20.80 20.80 20.20 20.26 0.0M
2022-01-07 20.70 20.76 20.64 20.76 0.0M
2022-01-06 20.82 20.82 20.70 20.72 0.0M
2022-01-05 20.98 21.10 20.70 21.00 0.1M
2022-01-04 20.52 21.08 20.50 20.98 0.2M
2022-01-03 20.08 20.50 20.08 20.46 0.2M