Carlsberg Brewery Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-16	23.360	23.680	23.220	23.220	18.746	74,200
2022-11-15	23.200	23.360	23.000	23.360	18.859	182,400
2022-11-14	23.520	23.760	23.200	23.200	18.730	150,500
2022-11-11	23.100	23.700	23.100	23.400	18.892	195,000
2022-11-10	22.800	23.160	22.740	23.100	18.650	154,700
2022-11-09	22.300	23.060	22.280	22.620	18.262	788,200
2022-11-08	22.500	22.500	22.020	22.120	17.858	27,100
2022-11-07	22.040	22.580	22.000	22.500	18.165	45,700
2022-11-04	22.240	22.240	22.020	22.180	17.907	130,600
2022-11-03	21.940	22.240	21.940	22.240	17.955	42,700
2022-11-02	22.040	22.420	21.980	22.100	17.842	34,000
2022-11-01	22.200	22.200	21.900	21.940	17.713	104,400
2022-10-31	22.300	22.340	22.240	22.300	18.004	10,800
2022-10-28	22.020	22.440	22.020	22.400	18.084	82,000
2022-10-27	22.040	22.400	22.040	22.400	18.084	41,500
2022-10-26	22.280	22.360	22.040	22.260	17.971	34,100
2022-10-25	22.600	22.600	21.500	21.840	17.632	163,800
2022-10-21	22.580	22.580	22.200	22.200	17.923	85,800
2022-10-20	22.380	22.840	22.140	22.840	18.440	169,200
2022-10-19	22.000	22.340	22.000	22.200	17.923	70,000
2022-10-18	22.100	22.460	21.860	22.460	18.133	86,900
2022-10-17	22.080	22.080	21.700	21.880	17.665	57,400
2022-10-14	22.000	22.200	21.980	22.020	17.778	39,100
2022-10-13	22.140	22.200	22.000	22.000	17.761	33,900
2022-10-12	22.200	22.580	22.020	22.120	17.858	47,300
2022-10-11	22.700	22.700	22.200	22.200	17.923	64,500
2022-10-07	22.680	22.700	22.320	22.700	18.327	19,900
2022-10-06	22.540	22.740	22.400	22.620	18.262	28,700
2022-10-05	22.740	22.760	22.400	22.400	18.084	28,100
2022-10-04	22.680	22.740	22.600	22.740	18.359	41,200
2022-10-03	22.600	22.680	22.240	22.420	18.101	54,900
2022-09-30	22.580	22.580	22.260	22.500	18.165	41,200
2022-09-29	22.600	22.620	22.280	22.500	18.165	23,400
2022-09-28	22.240	22.480	22.240	22.260	17.971	33,500
2022-09-27	22.100	22.720	22.100	22.240	17.955	70,100
2022-09-26	22.380	22.380	22.020	22.100	17.842	57,200
2022-09-23	22.420	22.420	22.280	22.380	18.068	59,900
2022-09-22	22.480	22.500	22.300	22.420	18.101	70,500
2022-09-21	22.700	22.700	22.420	22.420	18.101	26,800
2022-09-20	22.980	23.000	22.580	22.680	18.310	97,300
2022-09-19	22.980	23.020	22.560	22.880	18.472	76,300
2022-09-15	22.980	22.980	22.720	22.980	18.553	21,000
2022-09-14	22.720	23.260	22.700	22.980	18.553	82,400
2022-09-13	23.000	23.100	22.740	22.780	18.391	74,100
2022-09-12	23.000	23.000	22.800	22.920	18.504	31,900
2022-09-09	23.200	23.200	22.840	22.900	18.488	51,600
2022-09-08	23.000	23.100	22.900	23.100	18.650	42,200
2022-09-07	23.080	23.080	22.860	22.900	18.488	13,200
2022-09-06	23.200	23.200	22.820	23.020	18.585	77,800
2022-09-05	23.260	23.260	22.820	22.900	18.488	93,200
2022-09-02	23.300	23.300	22.820	22.820	18.423	44,000
2022-09-01	23.360	23.380	23.100	23.300	18.633	159,600
2022-08-30	23.200	23.560	23.080	23.160	18.521	67,900
2022-08-29	23.380	23.580	23.280	23.280	18.617	42,200
2022-08-26	23.700	23.780	23.540	23.580	18.857	108,700
2022-08-25	23.520	23.700	23.520	23.620	18.889	506,000
2022-08-24	23.760	23.760	23.480	23.620	18.889	152,500
2022-08-23	23.800	23.900	23.560	23.680	18.937	58,400
2022-08-22	24.080	24.100	23.820	23.980	19.177	87,900
2022-08-19	24.060	24.300	24.060	24.220	19.369	164,900

← NewerPage 17 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.