Carlsberg Brewery Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	20.520	20.680	20.440	20.680	17.199	76,200
2023-08-14	20.900	21.080	20.400	20.520	17.066	70,500
2023-08-11	20.400	20.680	20.400	20.580	17.115	36,400
2023-08-10	20.580	20.580	20.280	20.400	16.966	275,400
2023-08-09	20.660	20.660	20.500	20.540	17.082	102,300
2023-08-08	20.700	20.700	20.620	20.700	17.215	32,900
2023-08-07	20.880	20.880	20.700	20.700	17.215	35,300
2023-08-04	20.660	20.840	20.660	20.760	17.265	6,700
2023-08-03	20.800	20.920	20.680	20.720	17.232	225,700
2023-08-02	21.000	21.100	20.620	20.800	17.298	84,100
2023-08-01	21.020	21.200	20.900	21.000	17.465	75,400
2023-07-31	21.020	21.280	21.000	21.000	17.465	58,400
2023-07-28	21.000	21.020	20.900	20.940	17.415	11,400
2023-07-27	21.260	21.260	20.840	20.920	17.398	24,800
2023-07-26	20.800	21.240	20.800	21.160	17.598	188,400
2023-07-25	20.860	20.860	20.640	20.860	17.348	32,200
2023-07-24	20.560	20.840	20.560	20.800	17.298	58,100
2023-07-21	20.580	20.640	20.520	20.540	17.082	74,500
2023-07-20	20.660	20.740	20.500	20.500	17.049	122,200
2023-07-18	20.500	20.680	20.480	20.680	17.199	36,000
2023-07-17	20.500	20.540	20.460	20.480	17.032	42,800
2023-07-14	20.500	20.660	20.480	20.500	17.049	222,700
2023-07-13	20.300	20.600	20.300	20.460	17.016	361,000
2023-07-12	20.200	20.340	20.180	20.200	16.799	82,300
2023-07-11	20.340	20.380	20.160	20.380	16.949	70,700
2023-07-10	20.340	20.340	20.120	20.160	16.766	62,200
2023-07-07	20.240	20.380	20.200	20.240	16.833	28,400
2023-07-06	20.260	20.260	20.200	20.240	16.833	124,100
2023-07-05	20.300	20.320	20.220	20.260	16.849	70,800
2023-07-04	20.380	20.440	20.260	20.300	16.883	30,300
2023-07-03	20.360	20.480	20.340	20.360	16.933	11,500
2023-06-30	20.480	20.540	20.340	20.360	16.933	132,000
2023-06-28	20.500	20.500	20.240	20.480	17.032	112,800
2023-06-27	20.520	20.520	20.360	20.400	16.966	219,000
2023-06-26	20.540	20.780	20.500	20.500	17.049	57,400
2023-06-23	20.600	20.600	20.480	20.540	17.082	89,200
2023-06-22	20.520	20.760	20.500	20.580	17.115	155,100
2023-06-21	20.500	20.720	20.440	20.720	17.232	326,300
2023-06-20	20.460	20.540	20.420	20.460	17.016	124,200
2023-06-19	20.500	20.520	20.380	20.460	17.016	143,000
2023-06-16	20.420	20.660	20.420	20.520	17.066	183,600
2023-06-15	20.500	20.540	20.440	20.500	17.049	153,400
2023-06-14	20.420	20.620	20.420	20.500	17.049	74,600
2023-06-13	20.480	20.620	20.420	20.420	16.982	44,700
2023-06-12	20.460	20.640	20.400	20.480	17.032	91,600
2023-06-09	20.500	20.500	20.440	20.500	17.049	51,500
2023-06-08	20.600	20.640	20.440	20.500	17.049	241,300
2023-06-07	20.680	20.680	20.440	20.480	17.032	26,100
2023-06-06	20.900	20.900	20.380	20.420	16.982	154,700
2023-06-02	20.980	20.980	20.840	20.880	17.365	145,000
2023-06-01	20.960	21.000	20.740	20.980	17.448	90,100
2023-05-31	21.000	21.280	20.680	20.680	17.199	94,300
2023-05-30	21.080	21.080	20.820	20.960	17.431	63,600
2023-05-29	21.280	21.280	21.100	21.100	17.548	8,500
2023-05-26	21.320	21.320	21.000	21.300	17.714	42,700
2023-05-25	21.200	21.360	21.120	21.320	17.731	77,300
2023-05-24	21.500	21.500	21.200	21.260	17.681	209,700
2023-05-23	21.720	21.720	21.540	21.600	17.789	220,300
2023-05-22	21.700	21.700	21.540	21.700	17.871	81,800
2023-05-19	21.540	21.700	21.540	21.700	17.871	140,900

← NewerPage 14 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.