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
2023-12-29 19.30 19.40 19.24 19.28 0.1M
2023-12-28 19.40 19.40 19.28 19.30 0.1M
2023-12-27 19.50 19.50 19.34 19.40 0.1M
2023-12-26 19.62 19.62 19.36 19.52 0.0M
2023-12-22 19.42 19.64 19.40 19.62 0.1M
2023-12-21 19.38 19.50 19.30 19.42 0.0M
2023-12-20 19.08 19.60 19.06 19.46 1.2M
2023-12-19 19.08 19.10 19.04 19.08 0.3M
2023-12-18 19.04 19.22 19.00 19.08 0.1M
2023-12-15 19.10 19.10 19.04 19.04 0.2M
2023-12-14 19.20 19.20 19.06 19.10 0.4M
2023-12-13 19.18 19.20 19.04 19.20 0.1M
2023-12-12 18.98 19.20 18.98 19.20 0.0M
2023-12-11 19.08 19.08 18.90 18.98 0.1M
2023-12-08 19.08 19.20 19.00 19.08 0.1M
2023-12-07 19.26 19.26 19.14 19.18 0.1M
2023-12-06 19.00 19.24 19.00 19.12 0.2M
2023-12-05 18.98 19.00 18.94 18.98 0.2M
2023-12-04 19.00 19.00 18.88 18.96 0.1M
2023-12-01 19.14 19.26 18.98 19.00 0.2M
2023-11-30 19.26 19.32 19.14 19.14 0.2M
2023-11-29 19.38 19.38 19.24 19.26 0.2M
2023-11-28 19.78 19.78 19.36 19.38 0.3M
2023-11-27 19.82 19.82 19.66 19.66 0.1M
2023-11-24 19.88 19.88 19.80 19.82 0.1M
2023-11-23 19.92 19.92 19.82 19.84 0.0M
2023-11-22 19.88 19.90 19.82 19.90 0.0M
2023-11-21 19.88 19.90 19.82 19.86 0.0M
2023-11-20 19.90 19.90 19.80 19.88 0.1M
2023-11-17 19.88 19.90 19.80 19.90 0.0M
2023-11-16 19.96 19.96 19.80 19.86 0.1M
2023-11-15 19.92 19.96 19.88 19.88 0.0M
2023-11-14 19.90 19.90 19.84 19.84 0.0M
2023-11-10 19.90 19.90 19.80 19.84 0.2M
2023-11-09 19.94 20.00 19.94 19.94 0.2M
2023-11-08 19.94 20.00 19.92 19.94 0.2M
2023-11-07 20.14 20.14 19.94 19.94 0.1M
2023-11-06 20.22 20.22 20.10 20.12 0.0M
2023-11-03 19.90 20.22 19.90 20.22 0.2M
2023-11-02 19.82 19.96 19.82 19.92 0.0M
2023-11-01 19.86 19.86 19.80 19.82 0.0M
2023-10-31 19.88 19.94 19.84 19.90 0.1M
2023-10-30 19.84 20.06 19.84 19.94 0.0M
2023-10-27 19.94 19.98 19.88 19.96 0.0M
2023-10-26 19.98 19.98 19.88 19.90 0.0M
2023-10-25 20.00 20.00 19.80 19.84 0.0M
2023-10-24 20.12 20.12 19.84 19.88 0.2M
2023-10-23 19.96 20.14 19.94 20.12 0.0M
2023-10-20 19.94 20.10 19.94 19.98 0.0M
2023-10-19 19.96 20.00 19.86 19.92 0.1M
2023-10-18 20.30 20.30 19.82 19.88 0.3M
2023-10-17 20.28 20.30 20.18 20.30 0.1M
2023-10-16 20.26 20.26 20.14 20.20 0.1M
2023-10-13 20.08 20.26 19.98 20.08 0.1M
2023-10-12 19.82 20.12 19.82 20.04 0.2M
2023-10-11 19.60 19.80 19.60 19.70 0.2M
2023-10-10 19.62 19.64 19.52 19.60 0.0M
2023-10-09 19.66 19.70 19.60 19.60 0.1M
2023-10-06 19.70 19.70 19.62 19.66 0.1M
2023-10-05 19.80 19.82 19.64 19.70 0.0M
2023-10-04 19.76 19.84 19.62 19.62 0.0M
2023-10-03 20.04 20.04 19.66 19.76 0.2M
2023-10-02 20.00 20.10 20.00 20.06 0.1M
2023-09-29 19.96 20.14 19.94 20.00 0.2M
2023-09-27 19.94 20.08 19.94 20.00 0.2M
2023-09-26 19.90 20.14 19.90 19.92 0.1M
2023-09-25 20.18 20.18 19.82 19.86 0.1M
2023-09-22 19.88 20.16 19.88 20.12 0.0M
2023-09-21 19.80 19.90 19.76 19.88 0.3M
2023-09-20 19.86 20.00 19.76 19.80 0.2M
2023-09-19 19.98 20.04 19.78 19.84 0.1M
2023-09-18 20.16 20.16 19.98 19.98 0.1M
2023-09-15 20.14 20.14 19.98 20.02 0.1M
2023-09-14 20.18 20.18 20.06 20.16 0.0M
2023-09-13 20.14 20.20 20.08 20.10 0.1M
2023-09-12 20.08 20.30 20.02 20.12 0.1M
2023-09-11 20.04 20.12 20.04 20.08 0.0M
2023-09-08 20.12 20.12 20.02 20.02 0.0M
2023-09-07 20.10 20.14 20.08 20.10 0.0M
2023-09-06 20.18 20.20 20.08 20.10 0.0M
2023-09-05 20.20 20.20 20.02 20.20 0.1M
2023-09-04 20.10 20.30 20.02 20.20 0.1M
2023-09-01 20.20 20.50 19.74 20.10 0.2M
2023-08-30 20.20 20.26 20.18 20.20 0.2M
2023-08-29 20.28 20.28 20.20 20.22 0.2M
2023-08-28 20.30 20.30 20.20 20.22 0.1M
2023-08-25 20.50 20.58 20.26 20.30 0.1M
2023-08-24 20.50 20.56 20.40 20.50 0.1M
2023-08-23 20.52 20.58 20.30 20.50 0.2M
2023-08-22 20.68 20.68 20.42 20.50 0.1M
2023-08-21 20.66 20.66 20.44 20.64 0.0M
2023-08-18 20.50 20.66 20.36 20.66 0.1M
2023-08-17 20.80 20.82 20.42 20.46 0.5M
2023-08-16 20.70 20.92 20.68 20.78 0.1M
2023-08-15 20.52 20.68 20.44 20.68 0.1M
2023-08-14 20.90 21.08 20.40 20.52 0.1M
2023-08-11 20.40 20.68 20.40 20.58 0.0M
2023-08-10 20.58 20.58 20.28 20.40 0.3M
2023-08-09 20.66 20.66 20.50 20.54 0.1M
2023-08-08 20.70 20.70 20.62 20.70 0.0M
2023-08-07 20.88 20.88 20.70 20.70 0.0M
2023-08-04 20.66 20.84 20.66 20.76 0.0M
2023-08-03 20.80 20.92 20.68 20.72 0.2M
2023-08-02 21.00 21.10 20.62 20.80 0.1M
2023-08-01 21.02 21.20 20.90 21.00 0.1M
2023-07-31 21.02 21.28 21.00 21.00 0.1M
2023-07-28 21.00 21.02 20.90 20.94 0.0M
2023-07-27 21.26 21.26 20.84 20.92 0.0M
2023-07-26 20.80 21.24 20.80 21.16 0.2M
2023-07-25 20.86 20.86 20.64 20.86 0.0M
2023-07-24 20.56 20.84 20.56 20.80 0.1M
2023-07-21 20.58 20.64 20.52 20.54 0.1M
2023-07-20 20.66 20.74 20.50 20.50 0.1M
2023-07-18 20.50 20.68 20.48 20.68 0.0M
2023-07-17 20.50 20.54 20.46 20.48 0.0M
2023-07-14 20.50 20.66 20.48 20.50 0.2M
2023-07-13 20.30 20.60 20.30 20.46 0.4M
2023-07-12 20.20 20.34 20.18 20.20 0.1M
2023-07-11 20.34 20.38 20.16 20.38 0.1M
2023-07-10 20.34 20.34 20.12 20.16 0.1M
2023-07-07 20.24 20.38 20.20 20.24 0.0M
2023-07-06 20.26 20.26 20.20 20.24 0.1M
2023-07-05 20.30 20.32 20.22 20.26 0.1M
2023-07-04 20.38 20.44 20.26 20.30 0.0M
2023-07-03 20.36 20.48 20.34 20.36 0.0M
2023-06-30 20.48 20.54 20.34 20.36 0.1M
2023-06-28 20.50 20.50 20.24 20.48 0.1M
2023-06-27 20.52 20.52 20.36 20.40 0.2M
2023-06-26 20.54 20.78 20.50 20.50 0.1M
2023-06-23 20.60 20.60 20.48 20.54 0.1M
2023-06-22 20.52 20.76 20.50 20.58 0.2M
2023-06-21 20.50 20.72 20.44 20.72 0.3M
2023-06-20 20.46 20.54 20.42 20.46 0.1M
2023-06-19 20.50 20.52 20.38 20.46 0.1M
2023-06-16 20.42 20.66 20.42 20.52 0.2M
2023-06-15 20.50 20.54 20.44 20.50 0.2M
2023-06-14 20.42 20.62 20.42 20.50 0.1M
2023-06-13 20.48 20.62 20.42 20.42 0.0M
2023-06-12 20.46 20.64 20.40 20.48 0.1M
2023-06-09 20.50 20.50 20.44 20.50 0.1M
2023-06-08 20.60 20.64 20.44 20.50 0.2M
2023-06-07 20.68 20.68 20.44 20.48 0.0M
2023-06-06 20.90 20.90 20.38 20.42 0.2M
2023-06-02 20.98 20.98 20.84 20.88 0.1M
2023-06-01 20.96 21.00 20.74 20.98 0.1M
2023-05-31 21.00 21.28 20.68 20.68 0.1M
2023-05-30 21.08 21.08 20.82 20.96 0.1M
2023-05-29 21.28 21.28 21.10 21.10 0.0M
2023-05-26 21.32 21.32 21.00 21.30 0.0M
2023-05-25 21.20 21.36 21.12 21.32 0.1M
2023-05-24 21.50 21.50 21.20 21.26 0.2M
2023-05-23 21.72 21.72 21.54 21.60 0.2M
2023-05-22 21.70 21.70 21.54 21.70 0.1M
2023-05-19 21.54 21.70 21.54 21.70 0.1M
2023-05-18 21.70 21.70 21.48 21.52 0.1M
2023-05-17 21.58 21.70 21.42 21.70 0.1M
2023-05-16 21.60 21.60 21.50 21.58 0.1M
2023-05-15 21.72 21.72 21.40 21.66 0.2M
2023-05-12 21.56 21.76 21.52 21.62 0.0M
2023-05-11 21.60 21.80 21.32 21.76 0.1M
2023-05-10 21.40 21.62 21.40 21.60 0.1M
2023-05-09 21.50 21.52 21.28 21.52 0.1M
2023-05-08 21.10 21.60 21.10 21.52 0.1M
2023-05-05 21.38 21.38 21.02 21.14 0.1M
2023-05-03 21.20 21.30 21.10 21.14 0.0M
2023-05-02 21.14 21.34 21.02 21.32 0.0M
2023-04-28 21.28 21.40 20.98 21.14 0.1M
2023-04-27 21.00 21.22 21.00 21.22 0.0M
2023-04-26 21.20 21.28 21.00 21.00 0.1M
2023-04-25 21.56 21.56 21.02 21.40 0.1M
2023-04-20 21.90 21.90 21.60 21.70 0.3M
2023-04-19 22.06 22.06 21.74 21.90 0.1M
2023-04-18 21.90 21.98 21.80 21.96 0.1M
2023-04-17 22.00 22.00 21.80 21.90 0.0M
2023-04-14 21.98 22.08 21.90 22.06 0.1M
2023-04-13 21.80 21.96 21.80 21.96 0.0M
2023-04-12 22.04 22.04 21.60 21.84 0.1M
2023-04-11 21.82 21.98 21.64 21.98 0.1M
2023-04-10 21.80 21.92 21.72 21.86 0.1M
2023-04-07 21.96 21.96 21.40 21.84 0.0M
2023-04-06 21.98 22.06 21.96 22.04 0.0M
2023-04-05 22.06 22.06 21.80 21.98 0.1M
2023-04-04 21.90 22.00 21.90 21.90 0.1M
2023-04-03 21.68 21.88 21.68 21.76 0.1M
2023-03-31 21.50 21.64 21.46 21.54 0.3M
2023-03-30 21.36 21.44 21.22 21.44 0.2M
2023-03-29 21.40 21.42 21.18 21.34 0.1M
2023-03-28 21.00 21.40 21.00 21.40 0.2M
2023-03-27 21.00 21.14 20.96 21.00 0.1M
2023-03-24 21.00 21.18 20.92 21.00 0.1M
2023-03-23 20.80 21.16 20.66 21.00 0.3M
2023-03-22 21.26 21.26 20.70 20.70 0.1M
2023-03-21 21.10 21.30 21.00 21.02 0.4M
2023-03-20 21.30 21.46 20.96 21.16 0.4M
2023-03-17 21.90 22.34 21.14 21.14 6.1M
2023-03-16 21.80 21.80 21.44 21.60 0.3M
2023-03-15 21.60 22.26 21.34 21.48 0.5M
2023-03-14 21.88 21.90 21.60 21.60 0.5M
2023-03-13 21.74 21.92 21.66 21.90 0.1M
2023-03-10 21.92 21.92 21.64 21.74 0.2M
2023-03-09 22.04 22.24 21.80 21.82 0.4M
2023-03-08 22.46 22.46 22.02 22.08 0.2M
2023-03-07 22.50 22.74 22.20 22.38 0.2M
2023-03-06 22.50 22.52 22.36 22.50 0.4M
2023-03-03 22.50 22.76 22.40 22.52 0.3M
2023-03-02 22.84 22.84 22.30 22.44 0.3M
2023-03-01 22.90 22.90 22.56 22.58 0.2M
2023-02-28 22.50 22.96 22.50 22.96 0.6M
2023-02-27 23.16 23.16 22.46 22.48 0.4M
2023-02-24 23.00 23.00 22.22 22.98 1.2M
2023-02-23 23.48 23.78 23.06 23.44 0.3M
2023-02-22 23.10 23.70 23.10 23.30 0.4M
2023-02-21 23.60 23.60 23.10 23.34 0.7M
2023-02-20 24.00 24.40 23.56 23.62 0.2M
2023-02-17 24.68 24.68 23.94 24.20 0.5M
2023-02-16 24.88 24.96 24.50 24.68 0.1M
2023-02-15 24.88 24.88 24.60 24.78 0.1M
2023-02-14 24.56 25.00 24.56 24.86 0.2M
2023-02-13 24.30 24.56 24.00 24.56 0.2M
2023-02-10 24.20 24.50 24.20 24.30 0.0M
2023-02-09 24.50 24.76 24.12 24.12 0.3M
2023-02-08 24.30 24.68 24.30 24.60 0.2M
2023-02-07 24.12 24.40 23.96 24.30 0.3M
2023-02-03 24.20 24.30 24.08 24.10 0.2M
2023-02-02 23.54 24.20 23.50 24.20 0.4M
2023-01-31 23.34 23.70 23.34 23.54 0.1M
2023-01-30 23.66 23.70 23.32 23.68 0.1M
2023-01-27 23.28 23.70 23.26 23.70 0.1M
2023-01-26 23.50 23.56 23.18 23.18 0.2M
2023-01-25 23.14 23.50 23.10 23.44 0.1M
2023-01-20 23.22 23.70 23.14 23.14 0.2M
2023-01-19 23.26 23.26 23.02 23.22 0.2M
2023-01-18 23.52 23.68 23.00 23.26 0.1M
2023-01-17 23.58 23.78 23.48 23.66 0.1M
2023-01-16 23.42 23.64 23.40 23.48 0.1M
2023-01-13 23.34 23.40 23.30 23.40 0.1M
2023-01-12 23.18 23.36 23.14 23.36 0.1M
2023-01-11 23.10 23.28 22.96 23.10 0.1M
2023-01-10 22.96 23.12 22.82 23.12 0.1M
2023-01-09 22.92 22.96 22.80 22.96 0.1M
2023-01-06 22.66 23.00 22.66 22.94 0.1M
2023-01-05 22.96 22.96 22.64 22.84 0.3M
2023-01-04 22.82 22.98 22.66 22.98 0.1M
2023-01-03 22.88 22.94 22.80 22.82 0.1M