Carlsberg Brewery Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-09	19.420	19.420	19.300	19.300	16.390	119,700
2024-05-08	19.420	19.460	19.280	19.440	16.509	124,500
2024-05-07	18.720	19.480	18.720	19.400	16.475	587,600
2024-05-06	18.720	18.780	18.660	18.700	15.881	71,000
2024-05-03	18.760	18.780	18.660	18.700	15.881	59,300
2024-05-02	18.680	18.820	18.400	18.700	15.881	568,100
2024-04-30	18.620	18.680	18.540	18.680	15.864	183,300
2024-04-29	18.500	18.580	18.500	18.580	15.779	149,800
2024-04-26	18.380	18.540	18.380	18.540	15.745	104,700
2024-04-25	18.460	18.460	18.380	18.400	15.626	319,900
2024-04-24	18.400	18.520	18.380	18.380	15.609	464,600
2024-04-23	18.420	18.500	18.360	18.400	15.626	329,700
2024-04-22	18.300	18.400	18.260	18.400	15.626	169,400
2024-04-19	18.440	18.460	18.280	18.280	15.524	408,500
2024-04-18	18.540	18.540	18.400	18.460	15.677	270,400
2024-04-17	18.520	18.620	18.500	18.520	15.728	81,200
2024-04-16	18.660	18.660	18.460	18.500	15.711	214,100
2024-04-15	18.840	18.840	18.620	18.700	15.881	127,700
2024-04-12	18.840	18.860	18.760	18.840	16.000	83,000
2024-04-09	18.860	18.920	18.840	18.860	16.017	87,700
2024-04-08	18.800	18.840	18.760	18.840	16.000	97,900
2024-04-05	18.840	18.900	18.660	18.760	15.932	184,200
2024-04-04	18.760	18.840	18.720	18.800	15.966	68,500
2024-04-03	18.700	18.920	18.660	18.760	15.932	259,600
2024-04-02	18.500	18.740	18.500	18.700	15.881	273,200
2024-04-01	18.520	18.660	18.480	18.480	15.694	217,000
2024-03-29	18.660	18.700	18.460	18.500	15.711	270,300
2024-03-27	18.660	18.660	18.380	18.380	15.609	286,500
2024-03-26	18.660	18.660	18.540	18.620	15.813	94,500
2024-03-25	18.540	18.680	18.540	18.660	15.847	27,600
2024-03-22	18.640	18.680	18.520	18.540	15.745	351,000
2024-03-21	18.640	18.700	18.600	18.620	15.813	76,600
2024-03-20	18.780	18.780	18.640	18.640	15.830	58,000
2024-03-19	18.780	18.780	18.620	18.680	15.864	227,600
2024-03-18	18.780	18.840	18.760	18.780	15.949	203,100
2024-03-15	18.860	18.880	18.760	18.780	15.949	164,400
2024-03-14	18.880	18.960	18.880	18.880	16.034	43,300
2024-03-13	18.960	19.000	18.800	18.880	16.034	78,200
2024-03-12	18.900	18.980	18.840	18.960	16.102	69,300
2024-03-11	19.000	19.000	18.900	18.980	16.119	89,700
2024-03-08	18.640	19.000	18.640	18.900	16.051	158,900
2024-03-07	18.580	18.660	18.580	18.640	15.830	348,500
2024-03-06	18.740	18.740	18.560	18.580	15.779	226,400
2024-03-05	18.860	18.900	18.700	18.720	15.898	215,200
2024-03-04	19.000	19.000	18.780	18.900	16.051	328,400
2024-03-01	19.060	19.120	18.960	18.980	16.119	167,300
2024-02-29	19.140	19.260	19.060	19.060	16.187	95,800
2024-02-28	19.100	19.180	19.020	19.080	16.204	96,100
2024-02-27	19.120	19.160	19.020	19.040	16.170	96,600
2024-02-26	19.200	19.240	19.140	19.140	16.255	57,500
2024-02-23	19.300	19.300	19.200	19.220	16.322	31,900
2024-02-22	19.180	19.320	19.140	19.300	16.390	348,600
2024-02-21	19.200	19.200	19.120	19.140	16.255	59,000
2024-02-20	19.260	19.280	19.180	19.200	16.305	150,500
2024-02-19	19.240	19.340	19.240	19.260	16.356	39,300
2024-02-16	19.360	19.380	19.100	19.220	16.322	161,500
2024-02-15	19.480	19.500	19.320	19.360	16.441	85,000
2024-02-14	19.500	19.600	19.460	19.480	16.543	57,400
2024-02-13	19.660	19.660	19.480	19.600	16.645	63,400
2024-02-09	19.600	19.680	19.580	19.620	16.662	29,700

← NewerPage 11 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.