Carlsberg Brewery Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	19.620	19.860	19.580	19.680	16.713	215,100
2024-02-07	19.500	19.500	19.340	19.440	16.509	87,800
2024-02-06	19.280	19.480	19.280	19.380	16.458	109,800
2024-02-05	19.200	19.420	19.200	19.280	16.373	49,100
2024-02-02	19.240	19.380	19.120	19.280	16.373	170,100
2024-01-31	19.320	19.400	19.140	19.240	16.339	73,100
2024-01-30	19.400	19.440	19.320	19.320	16.407	97,900
2024-01-29	19.000	19.380	18.960	19.300	16.390	106,300
2024-01-26	19.060	19.100	18.980	19.000	16.136	235,100
2024-01-24	19.100	19.100	18.980	19.020	16.153	604,500
2024-01-23	18.940	19.200	18.940	19.020	16.153	181,000
2024-01-22	19.100	19.100	19.000	19.040	16.170	117,700
2024-01-19	19.200	19.200	19.040	19.080	16.204	65,800
2024-01-18	19.160	19.180	19.080	19.180	16.289	140,100
2024-01-17	19.200	19.220	19.120	19.180	16.289	114,600
2024-01-16	19.260	19.260	19.180	19.180	16.289	35,700
2024-01-15	19.260	19.280	19.180	19.220	16.322	68,300
2024-01-12	19.220	19.260	19.160	19.260	16.356	55,900
2024-01-11	19.300	19.300	19.120	19.180	16.289	96,200
2024-01-10	19.160	19.320	19.140	19.260	16.356	93,500
2024-01-09	19.080	19.180	19.060	19.160	16.272	433,100
2024-01-08	19.020	19.300	19.000	19.000	16.136	678,400
2024-01-05	19.000	19.020	18.920	19.000	16.136	297,000
2024-01-04	19.080	19.080	18.980	19.000	16.136	219,500
2024-01-03	19.100	19.100	18.900	19.020	16.153	146,900
2024-01-02	19.300	19.400	19.000	19.040	16.170	346,400
2023-12-29	19.300	19.400	19.240	19.280	16.373	119,600
2023-12-28	19.400	19.400	19.280	19.300	16.390	121,600
2023-12-27	19.500	19.500	19.340	19.400	16.475	56,900
2023-12-26	19.620	19.620	19.360	19.520	16.577	47,500
2023-12-22	19.420	19.640	19.400	19.620	16.662	110,900
2023-12-21	19.380	19.500	19.300	19.420	16.492	47,000
2023-12-20	19.080	19.600	19.060	19.460	16.526	1,181,700
2023-12-19	19.080	19.100	19.040	19.080	16.204	301,200
2023-12-18	19.040	19.220	19.000	19.080	16.204	145,200
2023-12-15	19.100	19.100	19.040	19.040	16.170	186,800
2023-12-14	19.200	19.200	19.060	19.100	16.221	385,200
2023-12-13	19.180	19.200	19.040	19.200	16.305	68,700
2023-12-12	18.980	19.200	18.980	19.200	16.305	49,200
2023-12-11	19.080	19.080	18.900	18.980	16.119	69,500
2023-12-08	19.080	19.200	19.000	19.080	16.204	94,700
2023-12-07	19.260	19.260	19.140	19.180	16.127	146,700
2023-12-06	19.000	19.240	19.000	19.120	16.077	166,300
2023-12-05	18.980	19.000	18.940	18.980	15.959	201,400
2023-12-04	19.000	19.000	18.880	18.960	15.942	145,600
2023-12-01	19.140	19.260	18.980	19.000	15.976	210,100
2023-11-30	19.260	19.320	19.140	19.140	16.094	176,500
2023-11-29	19.380	19.380	19.240	19.260	16.194	215,800
2023-11-28	19.780	19.780	19.360	19.380	16.295	324,500
2023-11-27	19.820	19.820	19.660	19.660	16.531	138,200
2023-11-24	19.880	19.880	19.800	19.820	16.665	73,600
2023-11-23	19.920	19.920	19.820	19.840	16.682	30,800
2023-11-22	19.880	19.900	19.820	19.900	16.733	18,700
2023-11-21	19.880	19.900	19.820	19.860	16.699	30,000
2023-11-20	19.900	19.900	19.800	19.880	16.716	70,400
2023-11-17	19.880	19.900	19.800	19.900	16.733	42,000
2023-11-16	19.960	19.960	19.800	19.860	16.699	69,200
2023-11-15	19.920	19.960	19.880	19.880	16.716	19,400
2023-11-14	19.900	19.900	19.840	19.840	16.682	30,600
2023-11-10	19.900	19.900	19.800	19.840	16.682	167,500

← NewerPage 12 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.