Carlsberg Brewery Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	22.180	22.200	21.840	22.100	17.503	83,800
2022-05-23	21.820	22.140	21.800	22.140	17.535	48,000
2022-05-20	22.100	22.100	21.820	21.840	17.297	47,700
2022-05-19	22.100	22.180	21.800	22.000	17.424	102,800
2022-05-18	22.300	22.300	22.140	22.280	17.646	26,000
2022-05-17	22.100	22.400	22.000	22.200	17.582	106,400
2022-05-13	22.040	22.200	21.920	22.080	17.487	51,800
2022-05-12	21.860	22.220	21.860	22.020	17.440	168,000
2022-05-11	21.860	21.860	21.620	21.800	17.266	82,200
2022-05-10	21.640	21.880	21.420	21.860	17.313	33,800
2022-05-09	21.900	21.920	21.560	21.660	17.155	89,800
2022-05-06	22.360	22.360	21.980	22.160	17.551	93,100
2022-05-05	22.380	22.560	22.160	22.440	17.772	170,100
2022-04-29	22.380	22.380	22.040	22.140	17.535	65,100
2022-04-28	21.900	22.400	21.900	22.380	17.725	247,400
2022-04-27	21.340	21.780	21.340	21.740	17.218	49,100
2022-04-26	21.500	21.800	21.480	21.800	17.266	103,500
2022-04-25	21.600	21.680	21.460	21.660	17.155	44,500
2022-04-22	21.500	21.900	21.500	21.700	17.186	213,800
2022-04-21	21.300	21.900	21.300	21.620	17.123	192,500
2022-04-20	21.140	21.740	21.100	21.380	16.933	133,500
2022-04-18	21.520	21.540	20.900	21.180	16.775	212,400
2022-04-15	21.680	21.680	21.300	21.580	17.091	76,000
2022-04-14	21.740	21.800	21.600	21.780	17.250	266,000
2022-04-13	22.100	22.320	22.100	22.120	17.155	311,100
2022-04-12	22.140	22.340	21.660	22.160	17.186	265,200
2022-04-11	22.320	22.480	22.100	22.320	17.310	211,600
2022-04-08	22.200	22.580	21.960	22.340	17.325	496,500
2022-04-07	21.800	22.580	21.640	22.200	17.217	705,900
2022-04-06	21.700	21.840	21.580	21.820	16.922	110,200
2022-04-05	21.720	21.740	21.560	21.700	16.829	191,800
2022-04-04	21.620	21.800	21.540	21.600	16.751	145,000
2022-04-01	21.720	21.720	21.500	21.620	16.767	162,800
2022-03-31	21.800	21.840	21.720	21.720	16.845	55,700
2022-03-30	21.800	21.800	21.520	21.680	16.813	33,100
2022-03-29	21.640	21.800	21.600	21.680	16.813	44,800
2022-03-28	22.080	22.100	21.540	21.640	16.782	63,500
2022-03-25	22.120	22.200	21.900	22.080	17.124	137,400
2022-03-24	21.400	22.180	21.400	22.180	17.201	459,200
2022-03-23	21.100	21.500	21.100	21.460	16.643	220,200
2022-03-22	21.160	21.160	20.800	21.100	16.364	99,100
2022-03-21	20.720	21.200	20.360	21.000	16.286	214,200
2022-03-18	20.200	20.720	20.080	20.720	16.069	313,400
2022-03-17	19.680	20.400	19.680	19.980	15.495	254,700
2022-03-16	19.600	19.600	19.400	19.440	15.076	379,600
2022-03-15	19.840	19.840	19.380	19.380	15.030	222,200
2022-03-14	20.100	20.100	19.780	19.840	15.387	95,800
2022-03-11	19.900	19.980	19.740	19.920	15.449	49,100
2022-03-10	19.980	20.180	19.600	19.920	15.449	234,400
2022-03-09	19.500	19.700	19.380	19.600	15.200	273,600
2022-03-08	19.620	19.660	19.320	19.380	15.030	123,200
2022-03-07	20.060	20.080	19.620	19.620	15.216	273,100
2022-03-04	20.200	20.200	20.040	20.060	15.557	64,600
2022-03-03	20.400	20.400	20.200	20.220	15.681	40,400
2022-03-02	20.600	20.600	20.300	20.300	15.743	24,900
2022-03-01	20.300	20.580	20.300	20.420	15.836	72,700
2022-02-28	20.600	20.600	20.200	20.200	15.666	126,800
2022-02-25	20.520	20.880	20.520	20.660	16.022	51,800
2022-02-24	20.900	20.940	20.400	20.740	16.084	149,600
2022-02-23	21.140	21.200	20.900	20.960	16.255	61,100

← NewerPage 19 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.