Heineken Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	13.720	13.760	13.180	13.240	13.240	296,800
2026-10-15	13.000	13.720	13.000	13.640	13.640	495,500
2026-10-14	12.900	13.060	12.860	13.000	13.000	161,200
2026-10-13	13.280	13.380	12.840	12.880	12.880	564,100
2026-10-12	13.420	13.560	13.200	13.280	13.280	435,700
2026-10-09	13.120	13.280	13.080	13.280	13.280	388,100
2026-10-08	13.020	13.140	13.000	13.080	13.080	212,600
2026-10-07	13.240	13.240	12.980	13.000	13.000	590,000
2026-10-06	13.200	13.240	13.120	13.180	13.180	208,700
2026-10-05	13.200	13.400	13.060	13.200	13.200	177,700
2026-10-02	13.020	13.300	13.020	13.200	13.200	293,000
2026-10-01	13.340	13.340	13.020	13.020	13.020	289,400
2026-09-30	13.380	13.380	13.140	13.340	13.340	294,200
2026-09-29	13.560	13.580	13.200	13.240	13.240	551,500
2026-09-28	13.900	14.000	13.520	13.560	13.560	321,900
2026-09-25	13.460	13.820	13.460	13.820	13.820	281,200
2026-09-24	13.440	13.560	13.300	13.440	13.440	357,900
2026-09-23	13.900	13.920	13.360	13.400	13.400	903,900
2026-09-22	14.240	14.360	14.140	14.220	13.820	373,100
2026-09-21	14.360	14.400	14.100	14.240	13.839	424,200
2026-09-18	14.640	14.640	14.060	14.140	13.742	714,000
2026-09-17	14.480	14.800	14.300	14.480	14.073	959,900
2026-09-15	14.600	14.600	14.160	14.220	13.820	430,500
2026-09-14	14.640	14.660	14.420	14.480	14.073	318,100
2026-09-11	14.700	14.700	14.460	14.500	14.092	357,100
2026-09-10	14.960	14.960	14.520	14.560	14.150	567,400
2026-09-09	14.900	15.160	14.760	14.840	14.423	513,400
2026-09-08	14.680	14.980	14.680	14.860	14.442	699,700
2026-09-07	14.840	14.980	14.600	14.680	14.267	579,000
2026-09-04	15.700	15.700	14.740	14.840	14.423	1,147,000
2026-09-03	15.980	15.980	15.640	15.640	15.200	340,200
2026-09-02	16.140	16.140	15.900	15.980	15.531	301,200
2026-09-01	16.100	16.100	15.960	16.100	15.647	407,400
2026-08-28	16.220	16.280	16.020	16.020	15.569	427,400
2026-08-27	16.280	16.400	16.080	16.180	15.725	402,200
2026-08-26	16.120	16.380	16.080	16.200	15.744	764,200
2026-08-24	16.220	16.380	16.120	16.120	15.667	354,300
2026-08-21	16.220	16.300	16.100	16.160	15.705	520,000
2026-08-20	16.300	16.440	16.120	16.120	15.667	355,500
2026-08-19	16.540	16.540	16.180	16.300	15.842	612,200
2026-08-18	16.800	16.840	16.500	16.520	16.055	545,700
2026-08-17	17.000	17.080	16.780	16.800	16.327	468,900
2026-08-14	16.980	17.060	16.860	16.860	16.386	640,600
2026-08-13	16.920	17.000	16.900	16.980	16.502	273,600
2026-08-12	17.100	17.240	16.880	16.920	16.444	474,900
2026-08-11	16.860	17.120	16.700	17.060	16.580	384,500
2026-08-10	17.220	17.300	16.840	16.860	16.386	807,500
2026-08-07	17.200	17.300	17.060	17.060	16.580	943,900
2026-08-06	19.000	19.020	17.000	17.100	16.619	4,114,500
2026-08-05	19.180	19.180	19.080	19.100	18.563	104,100
2026-08-04	19.220	19.280	19.180	19.180	18.641	49,600
2026-08-03	19.200	19.300	19.080	19.200	18.660	106,800
2026-07-31	19.320	19.320	19.120	19.180	18.641	97,100
2026-07-30	19.280	19.500	19.100	19.300	18.757	211,500
2026-07-29	19.160	19.280	19.100	19.280	18.738	95,900
2026-07-28	19.100	19.120	19.000	19.060	18.524	88,000
2026-07-27	19.100	19.100	19.060	19.080	18.543	80,200
2026-07-24	19.020	19.180	19.020	19.060	18.524	154,100
2026-07-23	19.060	19.240	19.020	19.020	18.485	94,700
2026-07-22	19.180	19.180	19.000	19.060	18.524	168,200

Page 1 of 2 · 62 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-23	0.4000 MYR
2026-06-09	1.1200 MYR
2025-10-08	0.4000 MYR
2025-06-24	1.1500 MYR
2024-10-08	0.4000 MYR
2024-06-27	0.8800 MYR
2023-10-19	0.4000 MYR
2023-06-20	0.9800 MYR
2022-10-19	0.4000 MYR
2022-06-29	0.6600 MYR
2021-10-27	0.1500 MYR
2021-06-29	0.5100 MYR
2020-10-14	0.6600 MYR
2020-06-29	0.6600 MYR
2019-09-25	0.4200 MYR
2019-07-03	0.5400 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.