Carlsberg Brewery Malaysia Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	18.160	18.240	18.080	18.080	15.788	146,700
2024-08-06	17.880	18.200	17.820	18.160	15.858	231,000
2024-08-05	18.380	18.380	17.800	17.860	15.596	374,600
2024-08-02	18.600	18.600	18.380	18.380	16.050	236,100
2024-08-01	18.660	18.680	18.620	18.620	16.259	35,700
2024-07-31	18.640	18.960	18.600	18.740	16.364	89,700
2024-07-30	18.660	18.740	18.600	18.640	16.277	145,500
2024-07-29	18.700	18.800	18.620	18.640	16.277	107,200
2024-07-26	18.780	18.780	18.700	18.700	16.329	147,800
2024-07-25	18.700	18.700	18.500	18.600	16.242	199,600
2024-07-24	18.900	18.900	18.700	18.700	16.329	22,500
2024-07-23	18.680	18.960	18.680	18.900	16.504	114,000
2024-07-22	19.000	19.000	18.600	18.680	16.312	159,400
2024-07-19	19.180	19.180	18.920	18.940	16.539	43,900
2024-07-18	19.040	19.200	18.960	19.180	16.748	147,400
2024-07-17	18.900	19.120	18.900	19.000	16.591	82,000
2024-07-16	19.000	19.000	18.860	19.000	16.591	410,900
2024-07-15	19.000	19.060	18.800	19.000	16.591	238,700
2024-07-12	18.840	19.020	18.620	19.020	16.609	236,000
2024-07-11	18.540	18.880	18.520	18.840	16.451	237,300
2024-07-10	18.680	18.680	18.500	18.540	16.189	122,100
2024-07-09	18.700	18.700	18.500	18.620	16.259	131,600
2024-07-05	18.800	18.820	18.660	18.700	16.329	101,000
2024-07-04	18.780	18.820	18.740	18.760	16.382	164,100
2024-07-03	18.940	18.940	18.780	18.780	16.399	119,200
2024-07-02	18.840	18.900	18.780	18.880	16.486	711,100
2024-07-01	18.700	18.860	18.640	18.840	16.451	141,800
2024-06-28	18.800	18.880	18.700	18.700	16.329	153,500
2024-06-27	18.700	18.880	18.620	18.700	16.329	174,700
2024-06-26	18.740	18.760	18.600	18.700	16.329	110,100
2024-06-25	18.900	18.900	18.760	18.760	16.382	143,200
2024-06-24	19.100	19.140	19.000	19.000	16.399	55,600
2024-06-21	19.080	19.100	19.000	19.100	16.485	173,900
2024-06-20	19.040	19.080	18.940	19.040	16.434	127,200
2024-06-19	19.100	19.100	19.000	19.040	16.434	128,400
2024-06-18	19.100	19.180	19.040	19.100	16.485	96,300
2024-06-14	19.160	19.160	19.040	19.100	16.485	175,000
2024-06-13	19.000	19.160	19.000	19.160	16.537	107,600
2024-06-12	19.000	19.100	18.940	19.000	16.399	177,400
2024-06-11	19.000	19.200	18.940	18.940	16.347	739,100
2024-06-10	19.040	19.040	18.880	19.040	16.434	210,700
2024-06-07	19.100	19.100	18.880	19.040	16.434	232,700
2024-06-06	19.240	19.500	19.200	19.300	16.390	312,100
2024-06-05	19.500	19.500	19.220	19.240	16.339	233,400
2024-06-04	19.600	19.600	19.100	19.260	16.356	347,200
2024-05-31	19.200	19.800	19.080	19.800	16.815	336,200
2024-05-30	19.400	19.420	19.100	19.200	16.305	214,300
2024-05-29	19.480	19.540	19.260	19.480	16.543	200,900
2024-05-28	19.900	19.900	19.480	19.480	16.543	340,000
2024-05-27	19.900	19.980	19.860	19.900	16.900	88,000
2024-05-24	20.080	20.080	19.980	20.000	16.985	102,200
2024-05-23	19.980	20.080	19.960	20.020	17.002	145,600
2024-05-21	20.100	20.100	19.940	19.980	16.968	294,600
2024-05-20	20.060	20.180	20.040	20.060	17.036	135,000
2024-05-17	20.100	20.180	20.060	20.060	17.036	116,300
2024-05-16	19.620	20.180	19.620	20.100	17.070	451,300
2024-05-15	19.700	19.760	19.540	19.620	16.662	163,300
2024-05-14	19.660	19.760	19.500	19.620	16.662	295,000
2024-05-13	19.300	19.600	19.300	19.440	16.509	177,400
2024-05-10	19.300	19.300	19.220	19.300	16.390	116,100

← NewerPage 10 of 21 · 1,224 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-13	0.2100 MYR
2026-07-13	0.2400 MYR
2026-06-03	0.4300 MYR
2025-12-12	0.2500 MYR
2025-09-11	0.2000 MYR
2025-07-01	0.2300 MYR
2025-06-12	0.3500 MYR
2024-12-06	0.2300 MYR
2024-09-27	0.2000 MYR
2024-06-25	0.2200 MYR
2024-06-07	0.3100 MYR
2023-12-08	0.1900 MYR
2023-09-15	0.2200 MYR
2023-05-24	0.2100 MYR
2023-04-25	0.2500 MYR
2022-11-25	0.1900 MYR
2022-09-02	0.2200 MYR
2022-06-08	0.2200 MYR
2022-04-14	0.4600 MYR
2021-10-15	0.1000 MYR
2021-04-16	0.3000 MYR
2021-03-04	0.1000 MYR
2020-09-04	0.0480 MYR
2020-03-26	0.1700 MYR
2020-01-02	0.1700 MYR
2019-10-18	0.1610 MYR
2019-07-17	0.2150 MYR
2019-05-16	0.0930 MYR
2019-03-27	0.1660 MYR
2019-01-08	0.1600 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.