Carlsberg Brewery Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-18	23.900	24.100	23.840	24.000	19.193	88,600
2022-08-17	24.000	24.140	23.840	24.000	19.193	72,900
2022-08-16	24.000	24.100	23.800	24.000	19.193	240,400
2022-08-15	23.280	24.300	23.080	24.000	19.193	290,300
2022-08-12	23.180	23.300	23.060	23.280	18.617	98,500
2022-08-11	22.840	23.200	22.760	23.180	18.537	154,500
2022-08-10	22.800	22.860	22.680	22.760	18.202	20,100
2022-08-09	22.900	22.900	22.700	22.800	18.234	19,900
2022-08-08	22.780	22.800	22.500	22.800	18.234	51,700
2022-08-05	22.880	22.880	22.780	22.780	18.218	23,000
2022-08-04	22.880	22.880	22.720	22.880	18.298	74,100
2022-08-03	22.900	22.900	22.640	22.880	18.298	43,300
2022-08-02	22.560	22.980	22.540	22.840	18.266	156,200
2022-08-01	22.680	22.680	22.380	22.520	18.010	33,800
2022-07-29	22.700	22.700	22.500	22.520	18.010	9,700
2022-07-28	22.600	22.660	22.440	22.660	18.122	47,100
2022-07-27	22.480	22.660	22.480	22.500	17.994	59,300
2022-07-26	22.340	22.480	22.240	22.480	17.978	31,400
2022-07-25	22.440	22.440	22.280	22.360	17.882	14,100
2022-07-22	22.700	22.700	22.400	22.440	17.946	20,900
2022-07-21	22.500	22.760	22.360	22.680	18.138	57,300
2022-07-20	22.100	22.720	22.100	22.480	17.978	123,700
2022-07-19	22.180	22.460	21.440	22.340	17.866	210,900
2022-07-18	22.040	22.280	21.900	22.160	17.722	56,300
2022-07-15	22.160	22.180	21.900	22.040	17.626	128,000
2022-07-14	21.840	22.220	21.840	21.940	17.546	56,900
2022-07-13	21.800	22.120	21.660	22.000	17.594	25,000
2022-07-12	21.920	21.920	21.680	21.800	17.434	84,400
2022-07-08	21.800	22.100	21.800	21.920	17.530	29,800
2022-07-07	22.000	22.200	21.820	21.820	17.450	38,900
2022-07-06	22.180	22.300	21.980	22.160	17.722	36,100
2022-07-05	22.180	22.380	22.000	22.000	17.594	78,900
2022-07-04	22.280	22.480	22.100	22.240	17.786	193,100
2022-07-01	22.400	22.440	22.260	22.280	17.818	18,300
2022-06-30	22.500	22.540	22.300	22.480	17.978	126,600
2022-06-29	22.400	22.480	22.020	22.420	17.930	53,800
2022-06-28	22.120	22.440	22.120	22.400	17.914	310,100
2022-06-27	22.400	22.500	22.240	22.440	17.946	114,600
2022-06-24	22.240	22.460	22.240	22.400	17.914	78,300
2022-06-23	22.020	22.280	22.020	22.160	17.722	255,400
2022-06-22	21.800	22.340	21.800	22.020	17.610	75,000
2022-06-21	21.840	21.840	21.500	21.800	17.434	119,400
2022-06-20	21.880	22.300	21.880	21.880	17.498	44,900
2022-06-17	22.300	22.500	21.840	21.840	17.466	71,100
2022-06-16	22.600	22.700	22.300	22.340	17.866	85,500
2022-06-15	22.260	22.660	22.220	22.600	18.074	73,600
2022-06-14	22.000	22.800	21.860	22.780	18.218	172,000
2022-06-13	22.380	22.380	22.060	22.180	17.738	69,100
2022-06-10	22.780	22.780	22.300	22.380	17.898	45,300
2022-06-09	22.620	22.780	22.600	22.780	18.218	88,300
2022-06-08	22.320	22.800	22.320	22.740	18.186	115,600
2022-06-07	22.880	22.880	22.720	22.800	18.058	84,000
2022-06-03	22.800	22.860	22.720	22.780	18.042	33,900
2022-06-02	22.300	22.860	22.300	22.700	17.978	152,400
2022-06-01	22.260	22.600	22.260	22.500	17.820	53,900
2022-05-31	22.500	22.960	22.100	22.100	17.503	198,900
2022-05-30	22.740	22.760	22.340	22.500	17.820	77,200
2022-05-27	22.700	22.780	22.500	22.500	17.820	51,000
2022-05-26	22.720	22.820	22.580	22.760	18.026	143,100
2022-05-25	22.160	22.740	21.840	22.720	17.994	410,600

← NewerPage 18 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.