Carlsberg Brewery Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	20.020	20.020	19.900	19.900	17.750	32,000
2025-01-27	20.280	20.280	19.980	20.080	17.911	22,500
2025-01-24	20.300	20.300	20.020	20.160	17.982	47,900
2025-01-23	20.180	20.240	20.000	20.220	18.035	21,300
2025-01-22	20.040	20.300	20.020	20.020	17.857	55,300
2025-01-21	20.100	20.280	20.040	20.280	18.089	9,800
2025-01-20	20.120	20.300	20.020	20.120	17.946	168,900
2025-01-17	20.000	20.240	19.700	20.120	17.946	94,000
2025-01-16	20.080	20.260	19.980	20.000	17.839	65,900
2025-01-15	20.240	20.280	19.960	20.080	17.911	115,700
2025-01-14	20.280	20.480	20.180	20.340	18.143	125,300
2025-01-13	20.400	20.500	20.160	20.280	18.089	40,000
2025-01-10	20.440	20.480	20.380	20.400	18.196	16,500
2025-01-09	20.560	20.580	20.460	20.460	18.250	79,200
2025-01-08	20.700	20.700	20.500	20.580	18.357	67,200
2025-01-07	20.660	20.780	20.540	20.660	18.428	89,400
2025-01-06	20.860	20.860	20.660	20.660	18.428	319,100
2025-01-03	20.760	20.980	20.760	20.800	18.553	149,300
2025-01-02	20.660	20.780	20.640	20.760	18.517	38,400
2024-12-31	20.600	20.780	20.580	20.660	18.428	17,200
2024-12-30	20.800	20.800	20.580	20.580	18.357	35,100
2024-12-27	20.540	20.800	20.540	20.740	18.499	27,500
2024-12-26	20.660	20.760	20.620	20.680	18.446	4,600
2024-12-24	20.800	20.800	20.680	20.780	18.535	25,800
2024-12-23	20.740	20.800	20.300	20.800	18.553	59,400
2024-12-20	20.740	20.800	20.720	20.740	18.499	77,600
2024-12-19	20.680	20.800	20.340	20.740	18.499	267,800
2024-12-18	20.400	20.700	20.320	20.640	18.410	45,700
2024-12-17	20.520	20.600	20.440	20.440	18.232	26,500
2024-12-16	20.600	20.780	20.600	20.660	18.428	46,500
2024-12-13	20.440	20.660	20.420	20.660	18.428	80,300
2024-12-12	20.500	20.660	20.420	20.440	18.232	73,300
2024-12-11	20.460	20.640	20.400	20.500	18.285	57,900
2024-12-10	20.520	20.660	20.440	20.460	18.250	64,400
2024-12-09	20.420	20.700	20.420	20.520	18.303	63,500
2024-12-06	20.620	20.800	20.500	20.620	18.392	130,800
2024-12-05	21.120	21.160	20.720	20.860	18.401	129,900
2024-12-04	21.000	21.200	21.000	21.120	18.631	111,100
2024-12-03	21.080	21.200	20.960	21.100	18.613	157,900
2024-12-02	20.880	21.100	20.880	21.100	18.613	248,000
2024-11-29	21.000	21.000	20.800	20.920	18.454	33,000
2024-11-28	20.820	20.980	20.800	20.920	18.454	110,800
2024-11-27	20.720	20.800	20.640	20.800	18.348	118,200
2024-11-26	20.400	20.720	20.400	20.720	18.278	101,400
2024-11-25	20.400	20.600	20.360	20.600	18.172	162,800
2024-11-22	20.440	20.460	20.360	20.400	17.995	59,900
2024-11-21	20.380	20.480	20.300	20.460	18.048	83,000
2024-11-20	20.440	20.460	20.220	20.400	17.995	60,700
2024-11-19	20.500	20.500	20.420	20.480	18.066	73,300
2024-11-18	20.480	20.540	20.420	20.520	18.101	131,800
2024-11-15	20.560	20.560	20.380	20.480	18.066	71,600
2024-11-14	20.280	20.580	20.200	20.560	18.137	260,800
2024-11-13	20.000	20.300	20.000	20.280	17.890	129,300
2024-11-12	20.000	20.180	19.980	20.020	17.660	132,700
2024-11-11	19.680	20.120	19.660	20.000	17.643	156,900
2024-11-08	19.500	19.700	19.500	19.520	17.219	61,700
2024-11-07	19.520	19.680	19.420	19.680	17.360	68,100
2024-11-06	19.420	19.580	19.400	19.540	17.237	32,700
2024-11-05	19.680	19.700	19.420	19.460	17.166	92,800
2024-11-04	19.640	19.700	19.520	19.540	17.237	36,000

← NewerPage 8 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.