Carlsberg Brewery Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	21.700	21.700	21.480	21.520	17.723	116,600
2023-05-17	21.580	21.700	21.420	21.700	17.871	82,900
2023-05-16	21.600	21.600	21.500	21.580	17.773	75,800
2023-05-15	21.720	21.720	21.400	21.660	17.839	151,000
2023-05-12	21.560	21.760	21.520	21.620	17.806	37,500
2023-05-11	21.600	21.800	21.320	21.760	17.921	81,700
2023-05-10	21.400	21.620	21.400	21.600	17.789	117,000
2023-05-09	21.500	21.520	21.280	21.520	17.723	65,700
2023-05-08	21.100	21.600	21.100	21.520	17.723	69,300
2023-05-05	21.380	21.380	21.020	21.140	17.410	57,700
2023-05-03	21.200	21.300	21.100	21.140	17.410	10,400
2023-05-02	21.140	21.340	21.020	21.320	17.559	13,600
2023-04-28	21.280	21.400	20.980	21.140	17.410	61,800
2023-04-27	21.000	21.220	21.000	21.220	17.476	12,600
2023-04-26	21.200	21.280	21.000	21.000	17.295	107,000
2023-04-25	21.560	21.560	21.020	21.400	17.624	112,600
2023-04-20	21.900	21.900	21.600	21.700	17.666	309,200
2023-04-19	22.060	22.060	21.740	21.900	17.828	91,000
2023-04-18	21.900	21.980	21.800	21.960	17.877	62,900
2023-04-17	22.000	22.000	21.800	21.900	17.828	45,300
2023-04-14	21.980	22.080	21.900	22.060	17.959	109,500
2023-04-13	21.800	21.960	21.800	21.960	17.877	45,400
2023-04-12	22.040	22.040	21.600	21.840	17.780	137,200
2023-04-11	21.820	21.980	21.640	21.980	17.894	89,500
2023-04-10	21.800	21.920	21.720	21.860	17.796	57,100
2023-04-07	21.960	21.960	21.400	21.840	17.780	33,700
2023-04-06	21.980	22.060	21.960	22.040	17.942	40,500
2023-04-05	22.060	22.060	21.800	21.980	17.894	111,400
2023-04-04	21.900	22.000	21.900	21.900	17.828	87,000
2023-04-03	21.680	21.880	21.680	21.760	17.714	123,000
2023-03-31	21.500	21.640	21.460	21.540	17.535	274,000
2023-03-30	21.360	21.440	21.220	21.440	17.454	185,300
2023-03-29	21.400	21.420	21.180	21.340	17.373	61,800
2023-03-28	21.000	21.400	21.000	21.400	17.421	188,400
2023-03-27	21.000	21.140	20.960	21.000	17.096	103,000
2023-03-24	21.000	21.180	20.920	21.000	17.096	65,100
2023-03-23	20.800	21.160	20.660	21.000	17.096	315,200
2023-03-22	21.260	21.260	20.700	20.700	16.851	143,000
2023-03-21	21.100	21.300	21.000	21.020	17.112	361,700
2023-03-20	21.300	21.460	20.960	21.160	17.226	435,300
2023-03-17	21.900	22.340	21.140	21.140	17.210	6,133,700
2023-03-16	21.800	21.800	21.440	21.600	17.584	322,300
2023-03-15	21.600	22.260	21.340	21.480	17.486	469,000
2023-03-14	21.880	21.900	21.600	21.600	17.584	510,900
2023-03-13	21.740	21.920	21.660	21.900	17.828	136,300
2023-03-10	21.920	21.920	21.640	21.740	17.698	166,600
2023-03-09	22.040	22.240	21.800	21.820	17.763	401,900
2023-03-08	22.460	22.460	22.020	22.080	17.975	236,900
2023-03-07	22.500	22.740	22.200	22.380	18.219	205,200
2023-03-06	22.500	22.520	22.360	22.500	18.317	395,800
2023-03-03	22.500	22.760	22.400	22.520	18.333	296,600
2023-03-02	22.840	22.840	22.300	22.440	18.268	254,200
2023-03-01	22.900	22.900	22.560	22.580	18.382	153,800
2023-02-28	22.500	22.960	22.500	22.960	18.691	588,000
2023-02-27	23.160	23.160	22.460	22.480	18.301	407,100
2023-02-24	23.000	23.000	22.220	22.980	18.708	1,200,400
2023-02-23	23.480	23.780	23.060	23.440	19.082	289,400
2023-02-22	23.100	23.700	23.100	23.300	18.968	443,300
2023-02-21	23.600	23.600	23.100	23.340	19.001	669,100
2023-02-20	24.000	24.400	23.560	23.620	19.229	215,800

← NewerPage 15 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.