Carlsberg Brewery Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	17.240	17.360	17.240	17.360	16.393	42,700
2026-01-20	17.440	17.440	17.180	17.280	16.318	52,800
2026-01-19	17.300	17.580	17.240	17.240	16.280	117,900
2026-01-16	17.280	17.300	17.240	17.300	16.337	32,100
2026-01-15	17.280	17.300	17.200	17.280	16.318	34,000
2026-01-14	17.200	17.340	17.200	17.320	16.355	89,100
2026-01-13	17.240	17.260	17.200	17.240	16.280	50,100
2026-01-12	17.360	17.360	17.240	17.280	16.318	61,600
2026-01-09	17.060	17.400	17.060	17.360	16.393	168,000
2026-01-08	17.080	17.160	17.000	17.060	16.110	66,600
2026-01-07	17.020	17.080	16.880	16.940	15.997	49,600
2026-01-06	16.860	17.060	16.860	17.020	16.072	137,500
2026-01-05	16.680	16.960	16.680	16.800	15.864	104,100
2026-01-02	16.700	16.820	16.660	16.680	15.751	21,900
2025-12-31	16.680	16.860	16.640	16.700	15.770	72,400
2025-12-30	16.760	16.780	16.680	16.680	15.751	32,800
2025-12-29	16.700	16.820	16.680	16.680	15.751	53,300
2025-12-26	16.800	16.820	16.660	16.660	15.732	283,900
2025-12-24	16.820	16.820	16.740	16.800	15.864	398,400
2025-12-23	16.880	16.880	16.740	16.820	15.883	26,500
2025-12-22	16.880	16.900	16.680	16.880	15.940	21,000
2025-12-19	16.840	16.880	16.700	16.880	15.940	118,500
2025-12-18	16.600	16.860	16.520	16.840	15.902	103,200
2025-12-17	16.500	16.660	16.300	16.660	15.732	67,600
2025-12-16	16.580	16.580	16.280	16.500	15.581	211,900
2025-12-15	16.720	16.720	16.480	16.640	15.713	108,800
2025-12-12	16.560	16.720	16.400	16.720	15.789	166,600
2025-12-11	16.580	16.760	16.580	16.740	15.572	44,100
2025-12-10	16.760	16.760	16.580	16.580	15.423	162,000
2025-12-09	16.680	16.760	16.620	16.660	15.497	119,600
2025-12-08	16.980	16.980	16.660	16.660	15.497	53,900
2025-12-05	16.880	16.880	16.640	16.700	15.534	180,000
2025-12-04	16.700	16.920	16.700	16.900	15.721	101,000
2025-12-03	16.760	16.900	16.660	16.700	15.534	119,200
2025-12-02	16.740	16.840	16.720	16.720	15.553	101,100
2025-12-01	16.760	16.760	16.620	16.700	15.534	187,600
2025-11-28	16.840	16.840	16.740	16.760	15.590	80,000
2025-11-27	16.880	16.980	16.820	16.840	15.665	31,200
2025-11-26	16.860	16.900	16.780	16.880	15.702	38,900
2025-11-25	17.060	17.060	16.860	16.860	15.683	94,500
2025-11-24	17.160	17.160	16.920	17.060	15.869	100,200
2025-11-21	17.180	17.200	17.060	17.060	15.869	45,700
2025-11-20	17.260	17.280	17.100	17.180	15.981	82,600
2025-11-19	17.000	17.240	16.980	17.240	16.037	129,800
2025-11-18	17.140	17.240	16.980	17.060	15.869	140,400
2025-11-17	17.160	17.400	17.160	17.200	16.000	200,400
2025-11-14	16.940	17.220	16.880	17.140	15.944	241,200
2025-11-13	16.800	16.860	16.620	16.700	15.534	60,700
2025-11-12	16.860	16.880	16.740	16.800	15.628	62,800
2025-11-11	16.700	16.860	16.600	16.800	15.628	98,000
2025-11-10	16.620	16.780	16.560	16.680	15.516	76,800
2025-11-07	16.400	16.660	16.380	16.620	15.460	58,300
2025-11-06	16.500	16.500	16.400	16.420	15.274	110,300
2025-11-05	16.500	16.660	16.360	16.400	15.255	58,500
2025-11-04	16.640	16.640	16.400	16.500	15.348	109,000
2025-11-03	16.520	16.640	16.520	16.640	15.479	58,100
2025-10-31	16.500	16.620	16.400	16.520	15.367	95,500
2025-10-30	16.480	16.500	16.360	16.500	15.348	55,400
2025-10-29	16.460	16.480	16.340	16.480	15.330	99,900
2025-10-28	16.560	16.560	16.280	16.300	15.162	163,000

← NewerPage 4 of 5 · 245 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.