Carlsberg Brewery Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	21.280	21.280	20.880	21.160	16.410	114,700
2022-02-21	21.520	21.520	21.240	21.280	16.503	96,700
2022-02-18	22.300	22.380	21.520	21.520	16.689	187,100
2022-02-17	20.600	22.680	20.600	22.300	17.294	964,000
2022-02-16	20.000	20.200	19.980	20.200	15.666	36,500
2022-02-15	19.880	20.100	19.880	20.020	15.526	42,000
2022-02-14	19.860	20.120	19.800	20.120	15.604	59,700
2022-02-11	20.100	20.100	19.760	19.860	15.402	52,800
2022-02-10	20.000	20.080	19.960	20.000	15.511	101,000
2022-02-09	19.980	20.220	19.980	20.120	15.604	31,700
2022-02-08	19.900	20.180	19.800	20.120	15.604	52,600
2022-02-07	20.000	20.000	19.600	20.000	15.511	32,000
2022-02-04	20.100	20.100	19.960	20.000	15.511	29,300
2022-02-03	20.180	20.280	20.000	20.120	15.604	40,900
2022-01-31	20.080	20.360	20.040	20.180	15.650	11,900
2022-01-28	20.240	20.240	20.000	20.080	15.573	13,600
2022-01-27	20.200	20.200	20.000	20.020	15.526	69,600
2022-01-26	20.280	20.280	20.100	20.260	15.712	15,700
2022-01-25	20.160	20.240	20.060	20.240	15.697	45,300
2022-01-24	20.200	20.200	20.160	20.160	15.635	17,300
2022-01-21	20.200	20.300	20.160	20.160	15.635	29,100
2022-01-20	20.180	20.300	20.180	20.200	15.666	26,800
2022-01-19	20.240	20.400	20.120	20.200	15.666	65,900
2022-01-17	20.380	20.600	20.200	20.220	15.681	19,500
2022-01-14	20.300	20.400	20.160	20.380	15.805	21,900
2022-01-13	20.600	20.600	20.260	20.400	15.821	31,500
2022-01-12	20.560	20.600	20.540	20.580	15.960	63,400
2022-01-11	20.280	20.680	20.280	20.560	15.945	181,000
2022-01-10	20.800	20.800	20.200	20.260	15.712	40,800
2022-01-07	20.700	20.760	20.640	20.760	16.100	42,400
2022-01-06	20.820	20.820	20.700	20.720	16.069	11,000
2022-01-05	20.980	21.100	20.700	21.000	16.286	74,700
2022-01-04	20.520	21.080	20.500	20.980	16.271	188,500
2022-01-03	20.080	20.500	20.080	20.460	15.867	206,100
2021-12-31	19.820	20.200	19.780	20.080	15.573	44,400
2021-12-30	19.860	19.860	19.740	19.820	15.371	165,400
2021-12-29	19.880	20.080	19.800	19.920	15.449	230,000
2021-12-28	19.880	20.000	19.800	19.980	15.495	52,900
2021-12-27	19.900	19.900	19.800	19.820	15.371	11,200
2021-12-24	19.800	19.800	19.700	19.800	15.355	9,800
2021-12-23	19.700	19.880	19.600	19.700	15.278	139,500
2021-12-22	19.620	19.880	19.480	19.860	15.402	75,100
2021-12-21	19.620	19.720	19.620	19.620	15.216	35,700
2021-12-20	19.900	19.900	19.600	19.620	15.216	10,800
2021-12-17	19.660	19.980	19.660	19.900	15.433	36,300
2021-12-16	19.640	19.900	19.600	19.740	15.309	96,200
2021-12-15	19.880	19.880	19.640	19.640	15.231	60,600
2021-12-14	19.900	19.900	19.660	19.780	15.340	58,300
2021-12-13	19.740	19.740	19.620	19.660	15.247	100,600
2021-12-10	20.000	20.000	19.720	19.720	15.293	64,500
2021-12-09	19.860	20.000	19.620	19.940	15.464	92,900
2021-12-08	19.820	20.120	19.820	19.840	15.387	155,000
2021-12-07	19.640	19.840	19.440	19.820	15.371	172,600
2021-12-06	19.880	19.880	19.340	19.460	15.092	292,400
2021-12-02	19.940	20.000	19.860	19.880	15.418	107,500
2021-12-01	19.940	20.160	19.920	19.980	15.495	100,400
2021-11-30	20.060	20.400	19.840	19.920	15.449	127,800
2021-11-29	20.000	20.100	19.620	20.000	15.511	150,200
2021-11-26	20.440	20.440	20.020	20.080	15.573	126,000
2021-11-25	20.720	20.720	20.440	20.440	15.852	16,700

← NewerPage 20 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.