Carlsberg Brewery Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	16.560	16.560	16.280	16.300	15.162	163,000
2025-10-27	16.820	16.820	16.500	16.540	15.386	96,200
2025-10-24	17.000	17.260	16.760	16.780	15.609	141,400
2025-10-23	16.800	17.000	16.780	17.000	15.814	126,100
2025-10-22	16.400	16.740	16.400	16.700	15.534	151,500
2025-10-21	16.260	16.460	16.240	16.380	15.237	127,400
2025-10-17	16.200	16.320	16.100	16.260	15.125	118,800
2025-10-16	15.760	16.320	15.640	16.240	15.107	395,900
2025-10-15	16.580	16.580	15.420	15.420	14.344	1,065,200
2025-10-14	16.520	16.580	16.480	16.580	15.423	69,200
2025-10-13	16.360	16.580	16.300	16.520	15.367	147,700
2025-10-10	16.580	16.660	16.560	16.660	15.497	85,900
2025-10-09	16.680	16.680	16.580	16.580	15.423	112,900
2025-10-08	16.600	16.700	16.580	16.680	15.516	32,900
2025-10-07	16.600	16.700	16.560	16.600	15.441	45,900
2025-10-06	16.800	16.800	16.600	16.600	15.441	132,500
2025-10-03	16.580	16.800	16.560	16.800	15.628	75,900
2025-10-02	16.500	16.620	16.500	16.580	15.423	47,200
2025-10-01	16.500	16.580	16.400	16.400	15.255	139,500
2025-09-30	16.480	16.500	16.420	16.460	15.311	200,500
2025-09-29	16.860	16.860	16.400	16.460	15.311	376,000
2025-09-26	16.860	16.860	16.680	16.760	15.590	140,400
2025-09-25	16.600	16.900	16.600	16.860	15.683	278,300
2025-09-24	16.480	16.700	16.480	16.600	15.441	66,900
2025-09-23	16.600	16.600	16.480	16.500	15.348	72,800
2025-09-22	16.400	16.680	16.340	16.500	15.348	252,000
2025-09-19	16.500	16.580	16.300	16.300	15.162	717,100
2025-09-18	16.600	16.600	16.480	16.500	15.348	80,900
2025-09-17	16.540	16.580	16.360	16.520	15.367	181,000
2025-09-12	16.340	16.600	16.320	16.540	15.386	188,500
2025-09-11	16.340	16.380	16.220	16.340	15.200	189,500
2025-09-10	16.800	16.820	16.540	16.540	15.200	172,900
2025-09-09	16.680	16.840	16.560	16.800	15.439	94,800
2025-09-08	17.020	17.020	16.560	16.600	15.255	163,600
2025-09-04	16.800	17.040	16.800	16.880	15.512	176,700
2025-09-03	16.480	16.960	16.480	16.800	15.439	138,500
2025-09-02	16.200	16.480	16.160	16.480	15.144	395,700
2025-08-29	16.460	16.540	16.100	16.160	14.850	410,300
2025-08-28	16.380	16.560	16.340	16.400	15.071	212,000
2025-08-27	16.480	16.480	16.320	16.380	15.053	303,600
2025-08-26	16.620	16.680	16.460	16.480	15.144	223,800
2025-08-25	16.680	16.800	16.600	16.600	15.255	106,400
2025-08-22	16.520	16.800	16.480	16.700	15.347	238,800
2025-08-21	16.980	16.980	16.400	16.480	15.144	373,200
2025-08-20	17.000	17.000	16.940	16.940	15.567	1,177,000
2025-08-19	17.260	17.260	16.980	17.000	15.622	375,000
2025-08-18	17.320	17.320	17.240	17.240	15.843	195,400
2025-08-15	17.320	17.460	17.260	17.280	15.880	370,800
2025-08-14	17.500	17.520	17.300	17.320	15.916	244,900
2025-08-13	17.480	17.620	17.300	17.320	15.916	1,492,700
2025-08-12	17.300	17.300	17.240	17.280	15.880	236,300
2025-08-11	17.260	17.320	17.240	17.260	15.861	156,100
2025-08-08	17.400	17.420	17.240	17.240	15.843	175,600
2025-08-07	17.680	17.680	17.260	17.300	15.898	477,000
2025-08-06	17.860	17.860	17.660	17.680	16.247	209,000
2025-08-05	17.900	18.000	17.780	17.860	16.413	124,400
2025-08-04	17.980	18.280	17.760	17.860	16.413	311,600
2025-08-01	18.100	18.100	17.980	17.980	16.523	170,600
2025-07-31	18.080	18.200	17.980	18.080	16.615	352,200
2025-07-30	18.300	18.300	18.080	18.080	16.615	90,000

← NewerPage 5 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.