Carlsberg Brewery Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	19.940	20.000	19.940	19.940	16.766	153,400
2023-11-08	19.940	20.000	19.920	19.940	16.766	223,100
2023-11-07	20.140	20.140	19.940	19.940	16.766	65,300
2023-11-06	20.220	20.220	20.100	20.120	16.918	30,400
2023-11-03	19.900	20.220	19.900	20.220	17.002	173,800
2023-11-02	19.820	19.960	19.820	19.920	16.749	45,400
2023-11-01	19.860	19.860	19.800	19.820	16.665	29,000
2023-10-31	19.880	19.940	19.840	19.900	16.733	50,200
2023-10-30	19.840	20.060	19.840	19.940	16.766	20,700
2023-10-27	19.940	19.980	19.880	19.960	16.783	18,500
2023-10-26	19.980	19.980	19.880	19.900	16.733	18,400
2023-10-25	20.000	20.000	19.800	19.840	16.682	47,100
2023-10-24	20.120	20.120	19.840	19.880	16.716	175,600
2023-10-23	19.960	20.140	19.940	20.120	16.918	48,000
2023-10-20	19.940	20.100	19.940	19.980	16.800	13,400
2023-10-19	19.960	20.000	19.860	19.920	16.749	97,600
2023-10-18	20.300	20.300	19.820	19.880	16.716	325,300
2023-10-17	20.280	20.300	20.180	20.300	17.069	103,500
2023-10-16	20.260	20.260	20.140	20.200	16.985	143,100
2023-10-13	20.080	20.260	19.980	20.080	16.884	83,100
2023-10-12	19.820	20.120	19.820	20.040	16.850	175,500
2023-10-11	19.600	19.800	19.600	19.700	16.564	236,600
2023-10-10	19.620	19.640	19.520	19.600	16.480	27,700
2023-10-09	19.660	19.700	19.600	19.600	16.480	50,400
2023-10-06	19.700	19.700	19.620	19.660	16.531	64,000
2023-10-05	19.800	19.820	19.640	19.700	16.564	28,600
2023-10-04	19.760	19.840	19.620	19.620	16.497	49,000
2023-10-03	20.040	20.040	19.660	19.760	16.615	180,700
2023-10-02	20.000	20.100	20.000	20.060	16.867	51,900
2023-09-29	19.960	20.140	19.940	20.000	16.817	182,600
2023-09-27	19.940	20.080	19.940	20.000	16.817	170,200
2023-09-26	19.900	20.140	19.900	19.920	16.749	127,000
2023-09-25	20.180	20.180	19.820	19.860	16.699	124,800
2023-09-22	19.880	20.160	19.880	20.120	16.918	34,900
2023-09-21	19.800	19.900	19.760	19.880	16.716	299,900
2023-09-20	19.860	20.000	19.760	19.800	16.648	152,600
2023-09-19	19.980	20.040	19.780	19.840	16.682	119,600
2023-09-18	20.160	20.160	19.980	19.980	16.800	111,800
2023-09-15	20.140	20.140	19.980	20.020	16.833	138,000
2023-09-14	20.180	20.180	20.060	20.160	16.766	38,700
2023-09-13	20.140	20.200	20.080	20.100	16.716	68,000
2023-09-12	20.080	20.300	20.020	20.120	16.733	89,200
2023-09-11	20.040	20.120	20.040	20.080	16.700	30,700
2023-09-08	20.120	20.120	20.020	20.020	16.650	46,600
2023-09-07	20.100	20.140	20.080	20.100	16.716	37,200
2023-09-06	20.180	20.200	20.080	20.100	16.716	18,700
2023-09-05	20.200	20.200	20.020	20.200	16.799	57,900
2023-09-04	20.100	20.300	20.020	20.200	16.799	71,100
2023-09-01	20.200	20.500	19.740	20.100	16.716	180,900
2023-08-30	20.200	20.260	20.180	20.200	16.799	174,500
2023-08-29	20.280	20.280	20.200	20.220	16.816	171,700
2023-08-28	20.300	20.300	20.200	20.220	16.816	72,400
2023-08-25	20.500	20.580	20.260	20.300	16.883	68,500
2023-08-24	20.500	20.560	20.400	20.500	17.049	84,100
2023-08-23	20.520	20.580	20.300	20.500	17.049	176,000
2023-08-22	20.680	20.680	20.420	20.500	17.049	67,900
2023-08-21	20.660	20.660	20.440	20.640	17.165	26,000
2023-08-18	20.500	20.660	20.360	20.660	17.182	127,400
2023-08-17	20.800	20.820	20.420	20.460	17.016	482,700
2023-08-16	20.700	20.920	20.680	20.780	17.282	102,800

← NewerPage 13 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.