Carlsberg Brewery Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	18.300	18.320	18.120	18.300	16.817	97,800
2025-07-28	18.420	18.420	18.320	18.320	16.835	17,800
2025-07-25	18.500	18.500	18.400	18.480	16.982	11,500
2025-07-24	18.300	18.680	18.300	18.500	17.001	51,400
2025-07-23	18.300	18.400	18.260	18.300	16.817	39,400
2025-07-22	18.220	18.300	18.040	18.300	16.817	283,700
2025-07-21	18.380	18.380	18.200	18.220	16.743	87,000
2025-07-18	18.360	18.600	18.360	18.380	16.890	157,700
2025-07-17	18.500	18.500	18.140	18.360	16.872	173,100
2025-07-16	19.040	19.040	18.240	18.300	16.817	218,700
2025-07-15	19.000	19.020	18.840	18.860	17.332	16,100
2025-07-14	19.200	19.200	18.960	19.000	17.460	97,300
2025-07-11	18.920	18.980	18.900	18.960	17.423	68,400
2025-07-10	19.000	19.000	18.820	18.900	17.368	49,900
2025-07-09	19.140	19.140	18.860	18.940	17.405	77,700
2025-07-08	19.200	19.200	19.000	19.140	17.589	24,900
2025-07-07	18.940	19.280	18.940	19.200	17.644	46,000
2025-07-04	19.100	19.100	18.920	18.920	17.387	6,600
2025-07-03	19.000	19.100	18.900	19.040	17.497	35,100
2025-07-02	19.000	19.000	18.800	18.900	17.368	42,800
2025-07-01	19.020	19.020	18.920	18.960	17.423	29,100
2025-06-30	19.360	19.400	19.100	19.280	17.506	55,500
2025-06-26	19.020	19.380	19.000	19.360	17.579	101,200
2025-06-25	19.000	19.220	18.980	18.980	17.234	53,900
2025-06-24	19.160	19.160	18.900	19.000	17.252	32,200
2025-06-23	19.060	19.240	19.060	19.160	17.397	85,800
2025-06-20	18.820	19.660	18.800	19.660	17.851	170,000
2025-06-19	19.000	19.000	18.700	18.740	17.016	35,000
2025-06-18	18.900	19.000	18.840	19.000	17.252	45,800
2025-06-17	19.260	19.260	18.800	18.980	17.234	58,000
2025-06-16	19.380	19.380	19.240	19.260	17.488	26,200
2025-06-13	19.560	19.580	19.180	19.580	17.779	98,200
2025-06-12	19.800	19.800	19.320	19.620	17.815	83,300
2025-06-11	19.720	19.820	19.660	19.820	17.679	70,800
2025-06-10	19.440	19.720	19.400	19.720	17.590	120,500
2025-06-09	19.500	19.520	19.400	19.460	17.358	25,800
2025-06-06	19.560	19.560	19.400	19.440	17.340	22,600
2025-06-05	19.600	19.600	19.500	19.600	17.482	77,000
2025-06-04	19.700	19.700	19.500	19.600	17.482	56,400
2025-06-03	19.500	20.080	19.480	19.700	17.572	116,200
2025-05-30	19.660	19.660	19.400	19.500	17.393	126,800
2025-05-29	19.500	19.600	19.500	19.560	17.447	46,300
2025-05-28	19.300	19.520	19.300	19.500	17.393	48,100
2025-05-27	19.420	19.540	19.300	19.300	17.215	98,700
2025-05-26	19.300	19.540	19.240	19.240	17.161	51,800
2025-05-23	19.300	19.500	19.240	19.440	17.340	117,100
2025-05-22	19.280	19.300	19.020	19.300	17.215	34,800
2025-05-21	19.240	19.240	18.940	19.240	17.161	66,000
2025-05-20	19.220	19.220	19.120	19.220	17.144	28,000
2025-05-19	19.400	19.400	18.980	19.220	17.144	76,400
2025-05-16	19.420	19.500	19.400	19.460	17.358	36,400
2025-05-15	19.320	19.480	19.200	19.440	17.340	68,800
2025-05-14	19.400	19.400	19.160	19.160	17.090	111,400
2025-05-13	19.260	19.480	19.220	19.480	17.375	170,400
2025-05-09	19.340	19.440	19.200	19.240	17.161	42,800
2025-05-08	19.400	19.400	19.160	19.300	17.215	269,900
2025-05-07	19.280	19.400	19.120	19.400	17.304	153,900
2025-05-06	18.900	19.280	18.900	19.180	17.108	139,800
2025-05-05	18.980	19.000	18.820	18.900	16.858	12,500
2025-05-02	18.880	19.180	18.840	18.980	16.929	198,500

← NewerPage 6 of 21 · 1,227 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.