Carlsberg Brewery Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	24.000	24.400	23.560	23.620	19.229	215,800
2023-02-17	24.680	24.680	23.940	24.200	19.701	536,200
2023-02-16	24.880	24.960	24.500	24.680	20.092	77,200
2023-02-15	24.880	24.880	24.600	24.780	20.173	87,300
2023-02-14	24.560	25.000	24.560	24.860	20.238	185,000
2023-02-13	24.300	24.560	24.000	24.560	19.994	238,700
2023-02-10	24.200	24.500	24.200	24.300	19.782	42,500
2023-02-09	24.500	24.760	24.120	24.120	19.636	287,700
2023-02-08	24.300	24.680	24.300	24.600	20.026	189,400
2023-02-07	24.120	24.400	23.960	24.300	19.782	327,800
2023-02-03	24.200	24.300	24.080	24.100	19.619	180,200
2023-02-02	23.540	24.200	23.500	24.200	19.701	366,400
2023-01-31	23.340	23.700	23.340	23.540	19.163	109,000
2023-01-30	23.660	23.700	23.320	23.680	19.277	92,000
2023-01-27	23.280	23.700	23.260	23.700	19.294	69,800
2023-01-26	23.500	23.560	23.180	23.180	18.870	162,300
2023-01-25	23.140	23.500	23.100	23.440	19.082	74,500
2023-01-20	23.220	23.700	23.140	23.140	18.838	151,600
2023-01-19	23.260	23.260	23.020	23.220	18.903	172,400
2023-01-18	23.520	23.680	23.000	23.260	18.936	147,100
2023-01-17	23.580	23.780	23.480	23.660	19.261	98,600
2023-01-16	23.420	23.640	23.400	23.480	19.115	142,300
2023-01-13	23.340	23.400	23.300	23.400	19.050	55,600
2023-01-12	23.180	23.360	23.140	23.360	19.017	96,100
2023-01-11	23.100	23.280	22.960	23.100	18.805	91,200
2023-01-10	22.960	23.120	22.820	23.120	18.822	79,400
2023-01-09	22.920	22.960	22.800	22.960	18.691	80,300
2023-01-06	22.660	23.000	22.660	22.940	18.675	123,100
2023-01-05	22.960	22.960	22.640	22.840	18.594	306,100
2023-01-04	22.820	22.980	22.660	22.980	18.708	142,900
2023-01-03	22.880	22.940	22.800	22.820	18.577	52,000
2022-12-30	22.940	22.960	22.880	22.880	18.626	138,600
2022-12-29	22.940	23.180	22.900	22.940	18.675	80,700
2022-12-28	23.060	23.060	22.880	22.940	18.675	83,700
2022-12-27	23.080	23.080	22.940	23.000	18.724	33,500
2022-12-23	22.900	23.100	22.900	23.080	18.789	15,900
2022-12-22	22.940	23.000	22.900	22.900	18.642	81,100
2022-12-21	22.920	23.160	22.900	22.940	18.675	144,600
2022-12-20	23.000	23.160	22.800	23.020	18.740	57,800
2022-12-19	23.160	23.160	22.940	23.100	18.805	36,900
2022-12-16	22.880	23.240	22.720	23.240	18.919	207,900
2022-12-15	23.000	23.000	22.860	22.880	18.626	42,100
2022-12-14	23.100	23.100	22.840	23.000	18.724	178,900
2022-12-13	22.900	23.100	22.740	23.100	18.805	250,000
2022-12-12	23.000	23.000	22.840	22.880	18.626	23,900
2022-12-09	23.000	23.080	22.820	22.880	18.626	54,100
2022-12-08	22.800	23.080	22.800	23.080	18.789	155,600
2022-12-07	22.800	23.080	22.800	22.860	18.610	121,000
2022-12-06	22.840	23.200	22.740	22.820	18.577	350,700
2022-12-05	23.340	23.340	22.840	22.840	18.594	84,500
2022-12-02	22.800	23.480	22.740	23.340	19.001	399,000
2022-12-01	22.860	23.000	22.820	22.980	18.708	166,300
2022-11-30	22.580	22.880	22.560	22.800	18.561	217,700
2022-11-29	22.580	22.720	22.300	22.560	18.366	215,900
2022-11-25	22.960	22.960	22.420	22.500	18.317	126,800
2022-11-24	22.500	23.220	22.280	22.940	18.520	596,000
2022-11-23	21.780	22.180	21.780	22.000	17.761	303,400
2022-11-22	22.060	22.520	21.780	21.780	17.584	865,300
2022-11-21	22.040	22.400	21.800	22.000	17.761	2,322,600
2022-11-17	23.220	23.500	23.100	23.200	18.730	68,600

← NewerPage 16 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.