Carlsberg Brewery Malaysia Bhd (CBMS)

CBMS
🏛️ マレーシア →
16.80
最終更新: 2025-10-03
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 19.82 20.20 19.78 20.08 0.0M
2021-12-30 19.86 19.86 19.74 19.82 0.2M
2021-12-29 19.88 20.08 19.80 19.92 0.2M
2021-12-28 19.88 20.00 19.80 19.98 0.1M
2021-12-27 19.90 19.90 19.80 19.82 0.0M
2021-12-24 19.80 19.80 19.70 19.80 0.0M
2021-12-23 19.70 19.88 19.60 19.70 0.1M
2021-12-22 19.62 19.88 19.48 19.86 0.1M
2021-12-21 19.62 19.72 19.62 19.62 0.0M
2021-12-20 19.90 19.90 19.60 19.62 0.0M
2021-12-17 19.66 19.98 19.66 19.90 0.0M
2021-12-16 19.64 19.90 19.60 19.74 0.1M
2021-12-15 19.88 19.88 19.64 19.64 0.1M
2021-12-14 19.90 19.90 19.66 19.78 0.1M
2021-12-13 19.74 19.74 19.62 19.66 0.1M
2021-12-10 20.00 20.00 19.72 19.72 0.1M
2021-12-09 19.86 20.00 19.62 19.94 0.1M
2021-12-08 19.82 20.12 19.82 19.84 0.2M
2021-12-07 19.64 19.84 19.44 19.82 0.2M
2021-12-06 19.88 19.88 19.34 19.46 0.3M
2021-12-02 19.94 20.00 19.86 19.88 0.1M
2021-12-01 19.94 20.16 19.92 19.98 0.1M
2021-11-30 20.06 20.40 19.84 19.92 0.1M
2021-11-29 20.00 20.10 19.62 20.00 0.2M
2021-11-26 20.44 20.44 20.02 20.08 0.1M
2021-11-25 20.72 20.72 20.44 20.44 0.0M
2021-11-24 20.58 20.82 20.40 20.52 0.1M
2021-11-23 20.50 20.68 20.42 20.58 0.1M
2021-11-22 20.44 20.64 20.40 20.50 0.1M
2021-11-19 20.54 20.66 20.38 20.40 0.1M
2021-11-18 20.98 20.98 20.60 20.60 0.2M
2021-11-17 21.16 21.16 20.90 20.90 0.2M
2021-11-16 21.14 21.22 21.10 21.20 0.1M
2021-11-15 21.58 21.58 21.14 21.14 0.2M
2021-11-12 21.48 21.76 21.24 21.64 0.1M
2021-11-11 21.46 21.46 21.20 21.20 0.1M
2021-11-10 21.36 21.56 21.24 21.50 0.1M
2021-11-09 21.54 21.54 21.36 21.38 0.0M
2021-11-08 21.60 21.60 21.30 21.56 0.0M
2021-11-05 21.92 21.94 21.40 21.60 0.2M
2021-11-03 22.00 22.02 21.70 21.96 0.1M
2021-11-02 22.12 22.12 21.96 22.12 0.1M
2021-11-01 22.14 22.18 22.06 22.12 0.1M
2021-10-29 22.08 22.20 22.08 22.18 0.1M
2021-10-28 22.10 22.20 22.04 22.10 0.2M
2021-10-27 22.46 22.46 22.04 22.20 0.1M
2021-10-26 22.30 22.30 22.08 22.18 0.1M
2021-10-25 22.58 22.58 22.24 22.24 0.0M
2021-10-22 22.50 22.58 22.16 22.58 0.1M
2021-10-21 22.38 22.64 22.00 22.64 0.6M
2021-10-20 22.60 22.60 22.38 22.38 0.1M
2021-10-18 22.72 22.74 22.46 22.60 0.2M
2021-10-15 22.48 22.74 22.46 22.74 0.1M
2021-10-14 22.46 22.76 22.42 22.44 0.1M
2021-10-13 22.66 22.76 22.30 22.46 0.1M
2021-10-12 22.62 22.82 22.46 22.62 0.2M
2021-10-11 22.48 22.90 22.32 22.46 0.2M
2021-10-08 22.16 22.34 22.06 22.06 0.0M
2021-10-07 22.36 22.36 22.04 22.20 0.0M
2021-10-06 22.24 22.24 21.94 22.02 0.1M
2021-10-05 22.16 22.16 21.92 21.92 0.1M
2021-10-04 22.30 22.34 22.00 22.00 0.1M
2021-10-01 22.32 22.32 22.28 22.28 0.0M
2021-09-30 22.30 22.52 22.30 22.40 0.0M
2021-09-29 22.54 22.68 22.50 22.50 0.1M
2021-09-28 22.46 22.78 22.26 22.50 0.1M
2021-09-27 22.38 22.44 22.28 22.36 0.0M
2021-09-24 22.54 22.54 22.30 22.40 0.1M
2021-09-23 22.22 22.66 22.22 22.64 0.1M
2021-09-22 22.36 22.42 22.20 22.30 0.0M
2021-09-21 22.08 22.38 22.00 22.34 0.0M
2021-09-20 22.28 22.30 22.06 22.16 0.1M
2021-09-17 22.32 22.58 22.24 22.32 0.2M
2021-09-15 22.80 22.80 22.30 22.36 0.1M
2021-09-14 22.76 22.80 22.64 22.80 0.1M
2021-09-13 22.98 22.98 22.56 22.74 0.1M
2021-09-10 22.26 23.02 22.26 22.98 0.3M
2021-09-09 22.36 22.38 22.20 22.20 0.1M
2021-09-08 22.48 22.48 22.22 22.30 0.1M
2021-09-07 22.46 22.56 22.40 22.54 0.1M
2021-09-06 22.40 22.60 22.22 22.46 0.1M
2021-09-03 22.24 22.50 22.14 22.34 0.1M
2021-09-02 22.26 22.32 22.24 22.26 0.0M
2021-09-01 22.40 22.40 22.30 22.32 0.1M
2021-08-30 22.50 22.50 22.20 22.40 0.1M
2021-08-27 22.20 22.48 22.04 22.40 0.1M
2021-08-26 22.50 22.50 22.22 22.22 0.1M
2021-08-25 22.42 22.50 22.26 22.40 0.1M
2021-08-24 22.08 22.40 22.00 22.38 0.1M
2021-08-23 21.92 22.06 21.82 22.00 0.1M
2021-08-20 21.56 21.98 21.56 21.90 0.0M
2021-08-19 22.10 22.10 21.48 21.54 0.1M
2021-08-18 21.50 22.12 21.50 22.10 0.1M
2021-08-17 21.26 21.50 21.26 21.50 0.0M
2021-08-16 21.26 21.48 21.10 21.24 0.1M
2021-08-13 21.56 21.56 21.14 21.28 0.0M
2021-08-12 21.62 21.64 21.44 21.46 0.1M
2021-08-11 21.60 21.66 21.44 21.64 0.1M
2021-08-09 21.30 21.68 21.30 21.54 0.1M
2021-08-06 21.04 21.24 21.02 21.10 0.0M
2021-08-05 21.10 21.16 21.00 21.04 0.1M
2021-08-04 21.24 21.24 21.12 21.12 0.1M
2021-08-03 21.26 21.42 21.22 21.40 0.0M
2021-08-02 21.58 21.58 21.12 21.46 0.0M
2021-07-30 21.20 21.38 21.18 21.22 0.0M
2021-07-29 21.22 21.58 21.10 21.32 0.0M
2021-07-28 21.42 21.42 21.10 21.22 0.1M
2021-07-27 21.54 21.58 21.24 21.26 0.0M
2021-07-26 22.00 22.00 21.52 21.54 0.0M
2021-07-23 21.72 22.10 21.64 22.00 0.1M
2021-07-22 21.64 21.72 21.52 21.72 0.1M
2021-07-21 21.60 21.68 21.58 21.60 0.2M
2021-07-19 21.20 21.66 21.16 21.48 0.1M
2021-07-16 21.30 21.30 21.04 21.12 0.1M
2021-07-15 21.30 21.40 21.06 21.10 0.1M
2021-07-14 21.30 21.44 21.30 21.30 0.0M
2021-07-13 21.38 21.46 21.22 21.30 0.0M
2021-07-12 21.08 21.40 21.08 21.40 0.2M
2021-07-09 21.48 21.48 21.04 21.06 0.1M
2021-07-08 21.44 21.56 21.20 21.50 0.2M
2021-07-07 21.60 21.62 21.30 21.56 0.1M
2021-07-06 21.56 21.62 21.42 21.60 0.1M
2021-07-05 21.54 21.60 21.40 21.56 0.2M
2021-07-02 22.00 22.00 21.52 21.56 0.1M
2021-07-01 22.18 22.18 22.00 22.08 0.0M
2021-06-30 22.10 22.20 21.94 22.20 0.1M
2021-06-29 21.90 22.10 21.88 22.10 0.1M
2021-06-28 21.86 22.06 21.62 22.00 0.1M
2021-06-25 21.92 22.14 21.92 22.00 0.1M
2021-06-24 21.92 22.00 21.90 21.92 0.1M
2021-06-23 22.00 22.08 21.86 21.86 0.1M
2021-06-22 22.16 22.16 21.88 21.94 0.1M
2021-06-21 22.00 22.20 21.76 21.86 0.3M
2021-06-18 22.26 22.28 22.04 22.16 0.1M
2021-06-17 22.20 22.30 21.92 22.02 0.2M
2021-06-16 22.58 22.68 22.26 22.26 0.2M
2021-06-15 22.50 22.78 22.50 22.76 0.2M
2021-06-14 22.60 22.66 22.46 22.50 0.1M
2021-06-11 22.56 22.56 22.26 22.50 0.0M
2021-06-10 22.60 22.72 22.32 22.56 0.1M
2021-06-09 22.80 22.86 22.60 22.60 0.1M
2021-06-08 22.30 22.76 22.26 22.70 0.2M
2021-06-04 22.30 22.32 22.00 22.24 0.1M
2021-06-03 22.32 22.56 22.22 22.40 0.1M
2021-06-02 21.96 22.42 21.80 22.42 0.2M
2021-06-01 22.10 22.52 21.74 22.50 0.3M
2021-05-31 21.38 22.20 21.10 22.00 0.2M
2021-05-28 22.50 22.50 21.98 22.00 0.2M
2021-05-27 21.66 22.58 21.64 22.58 0.4M
2021-05-25 21.20 21.84 21.20 21.60 0.2M
2021-05-24 21.20 21.20 20.96 21.16 0.2M
2021-05-21 21.28 21.28 20.70 20.88 0.4M
2021-05-20 21.34 21.62 21.20 21.30 0.2M
2021-05-19 22.10 22.10 21.38 21.48 0.3M
2021-05-18 21.60 22.00 21.58 22.00 0.0M
2021-05-17 21.86 21.86 21.42 21.60 0.3M
2021-05-12 22.02 22.14 21.86 21.86 0.1M
2021-05-11 22.20 22.28 22.08 22.10 0.2M
2021-05-10 22.30 22.38 22.24 22.38 0.1M
2021-05-07 22.30 22.46 22.30 22.40 0.1M
2021-05-06 22.50 22.50 22.38 22.40 0.1M
2021-05-05 22.40 22.60 22.24 22.50 0.1M
2021-05-04 22.56 22.56 22.40 22.44 0.1M
2021-05-03 22.70 22.70 22.50 22.56 0.2M
2021-04-30 22.84 22.90 22.54 22.88 0.1M
2021-04-28 22.84 22.96 22.54 22.84 0.1M
2021-04-27 22.80 22.90 22.78 22.86 0.1M
2021-04-26 22.84 22.98 22.80 22.92 0.1M
2021-04-23 22.80 22.96 22.80 22.96 0.1M
2021-04-22 22.88 23.06 22.80 22.80 0.1M
2021-04-21 22.80 23.00 22.80 22.88 0.1M
2021-04-20 22.80 23.18 22.68 22.82 0.1M
2021-04-19 23.10 23.10 22.70 22.88 0.2M
2021-04-16 23.38 23.38 23.02 23.10 0.1M
2021-04-15 23.90 23.90 23.40 23.56 0.3M
2021-04-14 23.82 23.92 23.80 23.92 0.0M
2021-04-13 23.74 23.90 23.50 23.84 0.1M
2021-04-12 23.90 23.90 23.70 23.76 0.1M
2021-04-09 23.90 24.00 23.80 23.86 0.1M
2021-04-08 24.00 24.00 23.80 23.88 0.2M
2021-04-07 23.92 24.00 23.86 23.92 0.1M
2021-04-06 24.00 24.06 23.90 23.92 0.0M
2021-04-05 24.04 24.28 23.86 24.00 0.1M
2021-04-02 23.96 24.08 23.90 24.04 0.0M
2021-04-01 24.10 24.10 23.90 24.00 0.0M
2021-03-31 24.04 24.20 23.86 23.86 0.2M
2021-03-30 24.00 24.32 23.72 24.32 0.4M
2021-03-29 23.76 24.08 23.76 24.08 0.1M
2021-03-26 23.80 23.84 23.56 23.76 0.0M
2021-03-25 23.84 23.98 23.56 23.56 0.4M
2021-03-24 24.00 24.00 23.60 23.76 0.5M
2021-03-23 24.44 24.44 23.92 24.00 0.5M
2021-03-22 24.00 24.40 23.96 24.38 0.1M
2021-03-19 24.20 24.28 24.00 24.02 0.2M
2021-03-18 24.30 24.44 24.16 24.20 0.1M
2021-03-17 24.46 24.46 24.02 24.14 0.1M
2021-03-16 24.30 24.64 24.14 24.44 0.1M
2021-03-15 24.50 24.64 24.14 24.30 0.1M
2021-03-12 24.34 24.68 24.32 24.48 0.1M
2021-03-11 24.30 24.78 24.20 24.30 0.4M
2021-03-10 24.80 24.96 24.20 24.30 0.3M
2021-03-09 23.86 24.80 23.76 24.74 0.5M
2021-03-08 23.50 24.10 23.30 23.84 0.7M
2021-03-05 23.18 23.30 22.90 23.30 0.1M
2021-03-04 23.06 23.28 22.72 23.18 0.2M
2021-03-03 23.68 23.70 23.02 23.08 0.3M
2021-03-02 23.74 23.92 23.50 23.68 0.2M
2021-03-01 23.96 23.96 23.60 23.70 0.3M
2021-02-26 23.80 23.96 23.36 23.96 0.4M
2021-02-25 23.44 23.96 23.36 23.96 0.4M
2021-02-24 24.00 24.00 23.26 23.30 0.5M
2021-02-23 24.00 24.20 23.78 24.00 0.6M
2021-02-22 23.40 24.02 23.40 24.00 0.5M
2021-02-19 22.58 23.42 22.50 23.38 0.6M
2021-02-18 23.10 23.10 22.50 22.50 0.3M
2021-02-17 22.60 23.20 22.50 23.18 0.3M
2021-02-16 22.34 22.62 22.34 22.56 0.3M
2021-02-15 22.48 22.62 22.30 22.34 0.1M
2021-02-11 22.50 22.62 22.26 22.50 0.2M
2021-02-10 22.50 22.64 22.22 22.34 0.5M
2021-02-09 22.18 22.54 22.04 22.40 0.8M
2021-02-08 22.08 22.36 22.00 22.00 0.3M
2021-02-05 22.20 22.36 21.84 22.08 0.2M
2021-02-04 21.70 22.38 21.70 22.20 0.2M
2021-02-03 21.54 21.72 21.50 21.70 0.6M
2021-02-02 21.72 21.80 21.52 21.70 0.4M
2021-01-29 21.68 21.88 21.50 21.74 0.5M
2021-01-27 21.48 21.88 21.22 21.58 0.4M
2021-01-26 21.40 21.68 21.20 21.20 0.2M
2021-01-25 21.52 21.60 21.06 21.28 0.3M
2021-01-22 22.00 22.12 21.72 21.76 0.2M
2021-01-21 21.78 22.14 21.74 21.74 0.4M
2021-01-20 21.64 22.12 21.30 21.74 0.5M
2021-01-19 21.10 21.68 21.10 21.64 0.3M
2021-01-18 20.98 21.10 20.78 21.10 0.1M
2021-01-15 21.20 21.20 20.78 20.96 0.4M
2021-01-14 21.20 21.24 20.98 21.06 0.5M
2021-01-13 20.92 21.30 20.52 21.10 0.7M
2021-01-12 20.60 21.26 20.30 21.16 0.6M
2021-01-11 20.70 21.10 20.26 20.94 0.5M
2021-01-08 21.12 21.58 20.46 20.70 0.7M
2021-01-07 20.60 21.14 20.20 21.12 0.9M
2021-01-06 22.46 22.46 21.04 21.22 1.7M
2021-01-05 22.70 22.90 22.30 22.46 0.4M
2021-01-04 23.40 23.48 22.50 22.90 0.7M