Carlsberg Brewery Malaysia Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 12.320 | 12.440 | 12.080 | 12.260 | 12.260 | 238,300 |
| 2026-10-16 | 12.560 | 12.800 | 12.280 | 12.320 | 12.320 | 303,100 |
| 2026-10-15 | 12.020 | 12.560 | 12.020 | 12.480 | 12.480 | 521,500 |
| 2026-10-14 | 11.860 | 12.180 | 11.780 | 12.020 | 12.020 | 400,900 |
| 2026-10-13 | 12.060 | 12.060 | 11.500 | 11.760 | 11.760 | 679,100 |
| 2026-10-12 | 12.400 | 12.580 | 12.200 | 12.280 | 12.070 | 445,800 |
| 2026-10-09 | 12.200 | 12.340 | 12.180 | 12.280 | 12.070 | 185,500 |
| 2026-10-08 | 12.240 | 12.260 | 12.180 | 12.180 | 11.972 | 339,700 |
| 2026-10-07 | 12.280 | 12.280 | 12.180 | 12.220 | 12.011 | 260,900 |
| 2026-10-06 | 12.200 | 12.320 | 12.180 | 12.280 | 12.070 | 151,500 |
| 2026-10-05 | 12.380 | 12.380 | 12.140 | 12.200 | 11.991 | 268,600 |
| 2026-10-02 | 12.080 | 12.380 | 12.000 | 12.260 | 12.050 | 316,800 |
| 2026-10-01 | 12.400 | 12.400 | 12.120 | 12.140 | 11.932 | 264,600 |
| 2026-09-30 | 12.460 | 12.460 | 12.200 | 12.360 | 12.149 | 309,100 |
| 2026-09-29 | 12.340 | 12.460 | 12.260 | 12.360 | 12.149 | 215,200 |
| 2026-09-28 | 12.460 | 12.460 | 12.240 | 12.340 | 12.129 | 184,400 |
| 2026-09-25 | 12.240 | 12.460 | 12.220 | 12.460 | 12.247 | 223,500 |
| 2026-09-24 | 12.300 | 12.380 | 12.200 | 12.240 | 12.031 | 192,600 |
| 2026-09-23 | 12.680 | 12.680 | 12.280 | 12.300 | 12.090 | 480,500 |
| 2026-09-22 | 12.620 | 12.680 | 12.500 | 12.600 | 12.385 | 211,500 |
| 2026-09-21 | 12.460 | 12.660 | 12.460 | 12.640 | 12.424 | 191,100 |
| 2026-09-18 | 12.900 | 12.900 | 12.440 | 12.460 | 12.247 | 283,700 |
| 2026-09-17 | 12.420 | 12.920 | 12.320 | 12.740 | 12.522 | 773,900 |
| 2026-09-15 | 12.780 | 12.780 | 12.340 | 12.380 | 12.168 | 707,500 |
| 2026-09-14 | 12.680 | 12.800 | 12.440 | 12.780 | 12.561 | 857,000 |
| 2026-09-11 | 12.700 | 12.800 | 12.580 | 12.600 | 12.385 | 528,600 |
| 2026-09-10 | 12.900 | 13.100 | 12.660 | 12.700 | 12.483 | 719,300 |
| 2026-09-09 | 12.960 | 13.000 | 12.840 | 12.880 | 12.660 | 427,000 |
| 2026-09-08 | 12.800 | 13.100 | 12.700 | 12.780 | 12.561 | 1,077,000 |
| 2026-09-07 | 13.020 | 13.100 | 12.600 | 12.760 | 12.542 | 739,600 |
| 2026-09-04 | 13.880 | 14.000 | 12.840 | 13.020 | 12.797 | 2,166,900 |
| 2026-09-03 | 14.000 | 14.000 | 13.720 | 13.860 | 13.623 | 477,700 |
| 2026-09-02 | 14.140 | 14.340 | 13.940 | 13.980 | 13.741 | 583,200 |
| 2026-09-01 | 14.380 | 14.380 | 14.120 | 14.140 | 13.898 | 588,900 |
| 2026-08-28 | 14.780 | 14.780 | 14.340 | 14.360 | 14.114 | 806,600 |
| 2026-08-27 | 15.000 | 15.000 | 14.720 | 14.780 | 14.527 | 150,400 |
| 2026-08-26 | 14.780 | 14.920 | 14.660 | 14.860 | 14.606 | 178,900 |
| 2026-08-24 | 14.640 | 14.840 | 14.620 | 14.660 | 14.409 | 502,800 |
| 2026-08-21 | 14.620 | 14.720 | 14.600 | 14.620 | 14.370 | 177,800 |
| 2026-08-20 | 14.580 | 14.820 | 14.520 | 14.620 | 14.370 | 131,100 |
| 2026-08-19 | 14.520 | 14.580 | 14.520 | 14.520 | 14.272 | 189,500 |
| 2026-08-18 | 15.000 | 15.100 | 14.440 | 14.500 | 14.252 | 574,500 |
| 2026-08-17 | 15.100 | 15.200 | 14.840 | 14.900 | 14.645 | 737,500 |
| 2026-08-14 | 14.360 | 14.520 | 14.340 | 14.460 | 14.213 | 347,900 |
| 2026-08-13 | 14.480 | 14.480 | 14.320 | 14.360 | 14.114 | 808,000 |
| 2026-08-12 | 14.540 | 14.620 | 14.340 | 14.360 | 14.114 | 933,200 |
| 2026-08-11 | 14.520 | 14.700 | 14.480 | 14.480 | 14.232 | 618,200 |
| 2026-08-10 | 15.000 | 15.080 | 14.480 | 14.520 | 14.272 | 760,500 |
| 2026-08-07 | 15.180 | 15.180 | 14.980 | 15.000 | 14.744 | 481,900 |
| 2026-08-06 | 15.880 | 15.880 | 14.860 | 14.940 | 14.685 | 1,768,700 |
| 2026-08-05 | 15.960 | 15.960 | 15.840 | 15.880 | 15.608 | 204,600 |
| 2026-08-04 | 15.940 | 16.040 | 15.920 | 15.960 | 15.687 | 83,900 |
| 2026-08-03 | 15.940 | 16.060 | 15.900 | 15.940 | 15.667 | 80,600 |
| 2026-07-31 | 16.020 | 16.080 | 15.940 | 15.940 | 15.667 | 119,600 |
| 2026-07-30 | 16.080 | 16.200 | 15.920 | 16.000 | 15.726 | 267,300 |
| 2026-07-29 | 15.920 | 16.100 | 15.920 | 16.080 | 15.805 | 347,300 |
| 2026-07-28 | 15.860 | 15.960 | 15.840 | 15.880 | 15.608 | 166,200 |
| 2026-07-27 | 15.960 | 15.960 | 15.820 | 15.840 | 15.569 | 258,500 |
| 2026-07-24 | 15.980 | 16.100 | 15.940 | 15.960 | 15.687 | 243,300 |
| 2026-07-23 | 16.160 | 16.160 | 15.980 | 16.000 | 15.726 | 279,600 |
Page 1 of 21 · 1,223 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.