Carlsberg Brewery Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	16.980	16.980	16.820	16.880	15.940	44,400
2026-04-21	16.900	17.000	16.880	16.980	16.034	92,600
2026-04-20	16.880	16.900	16.780	16.880	15.940	108,600
2026-04-17	16.880	16.900	16.760	16.880	15.940	100,100
2026-04-16	16.840	16.900	16.800	16.840	15.902	75,700
2026-04-15	16.860	16.880	16.700	16.800	15.864	65,000
2026-04-14	16.800	16.880	16.780	16.820	15.883	59,300
2026-04-13	16.760	16.900	16.760	16.800	15.864	94,000
2026-04-10	16.800	16.860	16.800	16.860	15.921	44,100
2026-04-09	16.780	16.980	16.720	16.780	15.846	68,200
2026-04-08	16.700	16.840	16.700	16.720	15.789	76,100
2026-04-07	16.800	16.800	16.660	16.680	15.751	87,800
2026-04-06	16.880	16.900	16.680	16.700	15.770	144,400
2026-04-03	17.000	17.100	16.800	16.960	16.016	81,300
2026-04-02	16.940	17.000	16.800	17.000	16.053	57,100
2026-04-01	16.880	17.100	16.760	16.940	15.997	140,600
2026-03-31	16.600	16.840	16.600	16.840	15.902	85,500
2026-03-30	16.880	16.880	16.620	16.640	15.713	85,100
2026-03-27	16.800	16.920	16.800	16.840	15.902	82,700
2026-03-26	16.940	16.940	16.800	16.800	15.864	32,900
2026-03-25	16.740	16.980	16.740	16.940	15.997	107,500
2026-03-24	17.000	17.000	16.660	16.740	15.808	190,600
2026-03-19	17.060	17.100	16.880	17.000	16.053	143,800
2026-03-18	17.140	17.200	17.040	17.100	16.148	23,800
2026-03-17	17.060	17.200	17.020	17.040	16.091	27,700
2026-03-16	17.020	17.160	17.000	17.060	16.110	37,600
2026-03-13	17.200	17.280	17.040	17.140	16.185	30,700
2026-03-12	17.380	17.440	17.200	17.420	16.450	96,500
2026-03-11	17.100	17.500	17.000	17.460	16.488	63,900
2026-03-10	16.720	17.160	16.720	16.980	16.034	58,800
2026-03-09	16.900	16.900	16.600	16.660	15.732	126,600
2026-03-06	17.000	17.100	16.920	16.980	16.034	33,200
2026-03-05	17.060	17.500	17.000	17.080	16.129	70,600
2026-03-04	17.300	17.300	16.920	17.060	16.110	137,800
2026-03-03	17.300	17.500	17.200	17.360	16.393	98,100
2026-03-02	17.520	17.520	17.280	17.380	16.412	70,100
2026-02-27	17.700	17.700	17.500	17.640	16.658	112,100
2026-02-26	17.720	17.800	17.680	17.700	16.714	40,300
2026-02-25	17.800	17.880	17.700	17.840	16.847	98,000
2026-02-24	17.900	17.940	17.800	17.880	16.884	87,000
2026-02-23	18.080	18.080	17.880	18.000	16.998	103,000
2026-02-20	18.180	18.220	17.920	18.080	17.073	77,800
2026-02-19	18.100	18.280	18.080	18.200	17.186	83,400
2026-02-16	18.280	18.280	18.080	18.120	17.111	27,200
2026-02-13	18.360	18.480	18.300	18.300	17.281	72,600
2026-02-12	18.400	18.480	18.080	18.240	17.224	347,500
2026-02-11	18.000	18.100	17.960	18.000	16.998	74,300
2026-02-10	17.840	18.080	17.840	18.080	17.073	133,500
2026-02-09	18.000	18.100	17.740	17.820	16.828	87,700
2026-02-06	18.180	18.180	17.900	17.920	16.922	59,900
2026-02-05	17.760	18.300	17.700	18.200	17.186	310,000
2026-02-04	17.800	17.800	17.580	17.760	16.771	49,800
2026-02-03	17.580	17.800	17.500	17.560	16.582	66,500
2026-01-30	17.800	17.800	17.560	17.560	16.582	110,900
2026-01-29	17.920	17.920	17.520	17.780	16.790	90,400
2026-01-28	18.200	18.200	17.880	17.920	16.922	41,900
2026-01-27	18.340	18.340	18.000	18.080	17.073	78,000
2026-01-26	17.820	18.380	17.740	18.340	17.319	327,500
2026-01-23	17.800	17.880	17.640	17.820	16.828	115,300
2026-01-22	17.380	17.800	17.360	17.800	16.809	236,200

← NewerPage 3 of 21 · 1,226 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.