Carlsberg Brewery Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	18.800	18.900	18.780	18.880	16.840	82,700
2025-04-29	18.760	18.820	18.600	18.720	16.698	133,700
2025-04-28	18.800	18.800	18.700	18.740	16.715	59,900
2025-04-25	18.840	18.880	18.680	18.800	16.769	87,600
2025-04-24	19.020	19.040	18.800	18.800	16.769	97,400
2025-04-23	19.000	19.120	18.900	19.000	16.947	475,300
2025-04-22	18.800	19.000	18.760	18.960	16.912	169,500
2025-04-21	18.540	19.000	18.540	18.840	16.805	165,900
2025-04-18	18.600	18.820	18.600	18.820	16.787	206,300
2025-04-17	18.640	18.640	18.480	18.600	16.591	93,200
2025-04-16	18.480	18.640	18.480	18.640	16.626	27,800
2025-04-15	18.600	18.800	18.440	18.480	16.483	712,300
2025-04-14	18.400	18.660	18.400	18.480	16.483	71,500
2025-04-11	18.200	18.560	18.120	18.320	16.341	46,600
2025-04-10	18.200	18.500	18.200	18.220	16.252	154,300
2025-04-09	18.180	18.180	17.820	18.100	16.145	185,100
2025-04-08	18.120	18.480	18.120	18.180	16.216	61,100
2025-04-07	18.700	18.700	17.900	18.100	16.145	168,900
2025-04-04	18.700	18.860	18.660	18.800	16.769	103,500
2025-04-03	18.840	18.940	18.720	18.940	16.894	175,400
2025-04-02	19.100	19.100	18.940	18.940	16.894	50,000
2025-03-28	19.120	19.200	18.920	19.100	17.037	121,000
2025-03-27	19.000	19.180	18.940	19.100	17.037	145,000
2025-03-26	19.000	19.040	18.800	19.000	16.947	55,700
2025-03-25	18.760	19.180	18.760	19.060	17.001	152,900
2025-03-24	18.480	18.760	18.300	18.760	16.733	132,600
2025-03-21	18.280	18.480	18.140	18.480	16.483	283,500
2025-03-20	18.320	18.320	18.120	18.160	16.198	69,200
2025-03-19	18.320	18.320	18.120	18.120	16.162	127,600
2025-03-17	18.160	18.380	18.160	18.240	16.269	144,300
2025-03-14	18.260	18.340	18.140	18.140	16.180	167,600
2025-03-13	18.100	18.660	18.000	18.260	16.287	230,700
2025-03-12	18.160	18.200	18.000	18.080	16.127	212,600
2025-03-11	18.400	18.400	18.160	18.160	16.198	86,000
2025-03-10	18.180	18.500	18.180	18.420	16.430	98,100
2025-03-07	18.640	18.640	18.140	18.180	16.216	242,400
2025-03-06	18.720	18.780	18.500	18.640	16.626	65,200
2025-03-05	18.500	18.760	18.400	18.720	16.698	58,700
2025-03-04	18.900	18.900	18.400	18.500	16.501	157,700
2025-03-03	18.700	18.900	18.700	18.900	16.858	88,000
2025-02-28	19.120	19.160	18.700	18.700	16.680	203,000
2025-02-27	19.020	19.200	19.020	19.120	17.054	60,100
2025-02-26	19.080	19.080	19.000	19.000	16.947	54,000
2025-02-25	19.100	19.280	19.020	19.080	17.019	79,300
2025-02-24	19.180	19.180	19.100	19.100	17.037	43,500
2025-02-21	19.280	19.300	19.140	19.180	17.108	150,700
2025-02-20	19.260	19.640	19.260	19.280	17.197	67,700
2025-02-19	19.640	19.640	19.200	19.300	17.215	285,900
2025-02-18	19.660	19.740	19.640	19.640	17.518	54,200
2025-02-17	19.800	19.900	19.660	19.660	17.536	123,900
2025-02-14	20.100	20.100	19.760	19.760	17.625	178,400
2025-02-13	20.300	20.380	19.900	20.080	17.911	297,100
2025-02-12	20.180	20.260	20.020	20.260	18.071	68,500
2025-02-10	20.200	20.260	20.020	20.200	18.018	79,300
2025-02-07	20.200	20.260	20.020	20.260	18.071	70,100
2025-02-06	20.060	20.360	20.000	20.120	17.946	101,100
2025-02-05	19.860	20.100	19.840	20.040	17.875	81,600
2025-02-04	19.860	20.000	19.820	19.880	17.732	105,900
2025-02-03	19.840	20.020	19.760	19.800	17.661	86,600
2025-01-31	19.940	20.260	19.780	19.840	17.697	52,000

← NewerPage 7 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.