Carlsberg Brewery Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	19.300	19.660	19.300	19.600	17.290	38,600
2024-10-30	19.380	19.500	19.380	19.400	17.113	10,300
2024-10-29	19.460	19.600	19.380	19.600	17.290	44,400
2024-10-28	19.680	19.700	19.440	19.440	17.149	23,000
2024-10-25	19.620	19.780	19.580	19.680	17.360	55,000
2024-10-24	19.600	19.800	19.600	19.800	17.466	24,100
2024-10-23	19.800	19.800	19.600	19.720	17.396	142,500
2024-10-22	19.820	19.820	19.720	19.760	17.431	20,900
2024-10-21	19.980	19.980	19.740	19.800	17.466	33,400
2024-10-18	19.860	19.980	19.820	19.880	17.537	26,200
2024-10-17	20.080	20.180	19.860	19.980	17.625	204,000
2024-10-16	19.860	20.580	19.640	20.580	18.154	983,300
2024-10-15	19.640	19.860	19.380	19.860	17.519	313,700
2024-10-14	19.460	19.640	19.420	19.640	17.325	167,800
2024-10-11	19.520	19.680	19.460	19.460	17.166	48,200
2024-10-10	19.680	19.760	19.300	19.680	17.360	121,000
2024-10-09	19.680	19.680	19.520	19.680	17.360	42,200
2024-10-08	19.540	19.700	19.360	19.580	17.272	76,500
2024-10-07	19.600	19.840	19.520	19.520	17.219	183,300
2024-10-04	19.500	19.600	19.380	19.600	17.290	64,800
2024-10-03	19.520	19.680	19.480	19.660	17.343	39,600
2024-10-02	19.680	19.780	19.500	19.560	17.254	62,400
2024-10-01	19.660	19.800	19.600	19.780	17.449	192,500
2024-09-30	19.500	19.700	19.340	19.680	17.360	99,400
2024-09-27	19.500	19.680	19.500	19.620	17.307	93,600
2024-09-26	19.620	19.820	19.620	19.800	17.290	186,900
2024-09-25	19.420	19.620	19.420	19.600	17.115	291,200
2024-09-24	19.260	19.460	19.260	19.420	16.958	76,900
2024-09-23	19.500	19.500	19.240	19.260	16.818	371,800
2024-09-20	19.780	19.780	19.200	19.500	17.028	3,159,300
2024-09-19	19.480	19.840	19.320	19.800	17.290	279,000
2024-09-18	19.380	19.500	19.220	19.480	17.010	289,900
2024-09-17	19.320	19.380	19.200	19.300	16.853	156,800
2024-09-13	19.500	19.500	19.320	19.320	16.871	163,800
2024-09-12	19.460	19.500	19.300	19.500	17.028	194,100
2024-09-11	19.520	19.640	19.240	19.460	16.993	158,900
2024-09-10	19.760	19.760	19.400	19.520	17.045	123,200
2024-09-09	19.500	19.740	19.500	19.620	17.133	111,700
2024-09-06	19.880	19.880	19.480	19.520	17.045	171,700
2024-09-05	19.180	20.080	19.160	19.720	17.220	1,022,900
2024-09-04	19.360	19.420	19.180	19.180	16.748	167,600
2024-09-03	19.180	19.460	19.180	19.420	16.958	228,200
2024-09-02	19.200	19.320	19.160	19.300	16.853	152,100
2024-08-30	19.200	19.400	19.040	19.200	16.766	409,500
2024-08-29	18.980	19.240	18.980	19.140	16.713	287,500
2024-08-28	19.300	19.300	18.960	18.980	16.574	250,700
2024-08-27	19.120	19.340	19.000	19.300	16.853	216,800
2024-08-26	18.940	19.400	18.940	19.100	16.678	411,200
2024-08-23	19.140	19.200	19.000	19.100	16.678	191,500
2024-08-22	19.220	19.240	18.940	18.940	16.539	123,200
2024-08-21	19.280	19.360	19.080	19.240	16.801	387,900
2024-08-20	18.640	19.440	18.420	19.240	16.801	1,081,800
2024-08-19	18.740	18.780	18.500	18.700	16.329	77,500
2024-08-16	18.880	18.900	18.640	18.720	16.347	101,800
2024-08-15	18.800	18.880	18.600	18.860	16.469	274,800
2024-08-14	18.500	18.860	18.500	18.860	16.469	84,700
2024-08-13	18.400	18.620	18.340	18.600	16.242	31,500
2024-08-12	18.480	18.600	18.400	18.400	16.067	21,700
2024-08-09	18.660	18.880	18.160	18.300	15.980	421,500
2024-08-08	18.100	18.880	18.060	18.600	16.242	634,100

← NewerPage 9 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.