Heineken Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	21.600	22.100	21.180	21.920	18.576	228,500
2024-08-05	22.300	22.400	21.400	21.420	18.152	365,300
2024-08-02	22.720	22.820	22.320	22.400	18.983	160,800
2024-08-01	23.000	23.000	22.740	22.920	19.424	83,100
2024-07-31	22.880	23.020	22.740	23.020	19.508	70,400
2024-07-30	22.840	22.960	22.760	22.940	19.440	103,100
2024-07-29	23.000	23.000	22.780	22.840	19.356	48,900
2024-07-26	22.700	23.000	22.700	22.900	19.407	140,900
2024-07-25	22.880	22.900	22.520	22.680	19.220	125,600
2024-07-24	23.240	23.400	22.320	22.860	19.373	195,000
2024-07-23	23.220	23.300	23.100	23.240	19.695	81,300
2024-07-22	23.480	23.480	23.100	23.300	19.746	131,500
2024-07-19	23.300	23.460	23.100	23.140	19.610	147,500
2024-07-18	22.880	23.500	22.760	23.500	19.915	578,200
2024-07-17	22.300	23.080	22.200	22.880	19.390	266,800
2024-07-16	22.280	22.280	21.900	22.280	18.881	468,000
2024-07-15	22.100	22.280	22.060	22.280	18.881	131,800
2024-07-12	22.080	22.180	21.800	21.880	18.542	248,400
2024-07-11	22.080	22.200	22.040	22.080	18.712	98,000
2024-07-10	22.180	22.240	21.880	22.080	18.712	301,500
2024-07-09	22.060	22.160	21.900	21.900	18.559	211,500
2024-07-05	22.380	22.380	22.020	22.040	18.678	94,600
2024-07-04	22.600	22.600	22.020	22.180	18.796	150,600
2024-07-03	22.300	22.500	22.300	22.500	19.068	188,600
2024-07-02	22.140	22.580	22.140	22.340	18.932	310,900
2024-07-01	22.120	22.320	22.080	22.200	18.813	191,200
2024-06-28	22.200	22.200	22.020	22.040	18.678	164,300
2024-06-27	22.360	22.480	22.060	22.200	18.813	400,400
2024-06-26	23.200	23.340	23.160	23.260	18.966	174,900
2024-06-25	23.140	23.380	23.100	23.200	18.917	147,100
2024-06-24	23.200	23.340	23.040	23.060	18.803	275,300
2024-06-21	23.140	23.260	23.080	23.180	18.901	255,000
2024-06-20	23.300	23.400	23.120	23.140	18.868	133,600
2024-06-19	23.680	23.780	23.100	23.300	18.999	273,000
2024-06-18	23.200	23.400	23.200	23.300	18.999	101,000
2024-06-14	23.340	23.400	23.060	23.200	18.917	343,100
2024-06-13	23.700	23.700	23.340	23.360	19.047	449,900
2024-06-12	23.720	23.880	23.600	23.700	19.325	409,300
2024-06-11	23.920	24.000	23.700	23.720	19.341	179,100
2024-06-10	24.020	24.020	23.900	23.900	19.488	91,800
2024-06-07	23.720	24.340	23.720	23.940	19.520	51,000
2024-06-06	23.880	23.960	23.640	23.700	19.325	347,800
2024-06-05	24.180	24.180	23.880	23.880	19.471	26,000
2024-06-04	24.000	24.040	23.600	23.980	19.553	402,300
2024-05-31	24.000	24.100	23.800	24.000	19.569	227,400
2024-05-30	24.200	24.240	23.980	24.000	19.569	94,300
2024-05-29	24.160	24.400	23.900	24.160	19.700	200,700
2024-05-28	24.280	24.280	24.160	24.160	19.700	159,000
2024-05-27	24.560	24.780	24.280	24.300	19.814	162,500
2024-05-24	24.860	24.860	24.520	24.560	20.026	152,500
2024-05-23	24.940	25.200	24.720	24.900	20.303	128,800
2024-05-21	25.200	25.400	24.860	24.920	20.319	93,300
2024-05-20	25.600	25.600	25.200	25.340	20.662	94,900
2024-05-17	24.800	25.800	24.680	25.600	20.874	514,800
2024-05-16	24.480	24.840	24.340	24.760	20.189	409,800
2024-05-15	24.000	24.360	23.940	24.200	19.732	349,400
2024-05-14	23.900	23.980	23.660	23.680	19.308	154,200
2024-05-13	23.660	23.980	23.560	23.720	19.341	165,900
2024-05-10	23.800	23.800	23.520	23.580	19.227	78,700
2024-05-09	23.700	23.900	23.600	23.900	19.488	124,700

← NewerPage 10 of 21 · 1,223 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.