Carlsberg Brewery Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	16.200	16.200	16.020	16.020	15.746	149,600
2026-07-21	16.040	16.200	16.040	16.080	15.805	83,100
2026-07-20	16.100	16.200	16.060	16.100	15.825	155,000
2026-07-17	16.060	16.160	16.040	16.100	15.825	137,900
2026-07-16	16.060	16.160	16.020	16.020	15.746	134,900
2026-07-15	16.140	16.180	16.000	16.060	15.785	161,000
2026-07-14	16.200	16.200	16.000	16.060	15.785	272,000
2026-07-13	16.220	16.220	16.100	16.160	15.884	88,500
2026-07-10	16.480	16.480	16.380	16.440	15.923	126,000
2026-07-09	16.500	16.500	16.340	16.340	15.826	156,100
2026-07-08	16.320	16.540	16.320	16.460	15.942	163,500
2026-07-07	16.420	16.500	16.240	16.300	15.787	306,400
2026-07-06	16.320	16.320	16.200	16.260	15.749	250,800
2026-07-03	16.240	16.280	16.200	16.200	15.691	110,400
2026-07-02	16.320	16.320	16.220	16.220	15.710	63,700
2026-07-01	16.480	16.480	16.280	16.320	15.807	37,500
2026-06-30	16.260	16.460	16.200	16.440	15.923	95,600
2026-06-29	16.260	16.340	16.160	16.280	15.768	75,800
2026-06-26	16.300	16.360	16.220	16.260	15.749	94,900
2026-06-25	16.380	16.400	16.260	16.260	15.749	79,700
2026-06-24	16.380	16.380	16.260	16.260	15.749	47,400
2026-06-23	16.400	16.400	16.140	16.320	15.807	230,800
2026-06-22	16.400	16.480	16.300	16.340	15.826	73,500
2026-06-19	16.400	16.460	16.340	16.400	15.884	65,500
2026-06-18	16.500	16.600	16.420	16.460	15.942	92,800
2026-06-16	16.520	16.520	16.400	16.420	15.904	45,600
2026-06-15	16.360	16.540	16.360	16.500	15.981	54,100
2026-06-12	16.400	16.500	16.340	16.360	15.846	49,000
2026-06-11	16.440	16.520	16.340	16.400	15.884	68,500
2026-06-10	16.220	16.480	16.160	16.460	15.942	136,100
2026-06-09	16.060	16.220	16.060	16.220	15.710	60,400
2026-06-08	16.040	16.180	16.000	16.040	15.536	77,500
2026-06-05	16.200	16.200	15.980	16.000	15.497	237,000
2026-06-04	16.360	16.360	15.920	16.200	15.691	214,600
2026-06-03	16.700	16.700	16.080	16.100	15.594	662,300
2026-05-29	16.700	17.180	16.500	17.180	16.223	837,200
2026-05-28	16.700	16.740	16.580	16.700	15.770	446,600
2026-05-26	16.700	16.800	16.660	16.780	15.846	188,700
2026-05-25	16.920	16.920	16.640	16.660	15.732	243,600
2026-05-22	16.900	16.900	16.680	16.700	15.770	193,900
2026-05-21	16.940	16.940	16.800	16.860	15.921	179,900
2026-05-20	17.060	17.120	16.800	16.920	15.978	214,900
2026-05-19	17.000	17.100	16.860	17.060	16.110	153,900
2026-05-18	16.900	17.180	16.820	16.900	15.959	272,100
2026-05-15	16.820	16.840	16.780	16.800	15.864	60,500
2026-05-14	16.900	16.940	16.760	16.800	15.864	87,400
2026-05-13	16.920	16.980	16.860	16.880	15.940	82,700
2026-05-12	17.000	17.000	16.900	16.940	15.997	67,600
2026-05-11	16.960	17.040	16.880	16.960	16.016	137,500
2026-05-08	16.940	16.980	16.820	16.960	16.016	183,400
2026-05-07	16.720	16.940	16.660	16.920	15.978	373,400
2026-05-06	16.780	16.980	16.640	16.640	15.713	371,000
2026-05-05	16.560	16.780	16.560	16.740	15.808	112,500
2026-05-04	16.700	16.740	16.500	16.520	15.600	355,100
2026-04-30	16.740	16.740	16.600	16.640	15.713	295,400
2026-04-29	16.800	16.820	16.720	16.740	15.808	99,500
2026-04-28	16.900	16.900	16.780	16.800	15.864	118,500
2026-04-27	16.980	17.000	16.860	16.860	15.921	160,700
2026-04-24	16.880	16.960	16.860	16.900	15.959	47,400
2026-04-23	16.880	17.040	16.860	16.860	15.921	161,100

← NewerPage 2 of 3 · 123 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.