Heineken Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-08	23.680	23.800	23.520	23.760	19.374	112,400
2024-05-07	23.320	23.780	23.320	23.720	19.341	223,300
2024-05-06	23.400	23.400	23.220	23.320	19.015	86,200
2024-05-03	23.300	23.480	23.300	23.400	19.080	70,700
2024-05-02	23.280	23.300	23.020	23.280	18.982	160,700
2024-04-30	23.260	23.280	22.920	23.260	18.966	74,900
2024-04-29	23.400	23.400	23.120	23.260	18.966	120,200
2024-04-26	23.300	23.360	23.060	23.140	18.868	58,200
2024-04-25	23.000	23.420	22.960	23.360	19.047	131,400
2024-04-24	23.060	23.240	22.940	23.000	18.754	103,200
2024-04-23	23.300	23.300	22.800	23.060	18.803	111,300
2024-04-22	22.400	23.500	22.400	23.040	18.787	132,500
2024-04-19	22.800	22.960	22.400	22.400	18.265	341,500
2024-04-18	22.840	22.880	22.740	22.780	18.575	106,900
2024-04-17	22.760	23.080	22.760	22.800	18.591	210,400
2024-04-16	23.000	23.000	22.500	22.500	18.346	344,200
2024-04-15	23.260	23.300	23.000	23.040	18.787	84,200
2024-04-12	23.500	23.600	23.300	23.300	18.999	199,400
2024-04-09	23.680	23.680	23.500	23.680	19.308	88,900
2024-04-08	23.640	23.700	23.600	23.700	19.325	60,900
2024-04-05	23.600	23.680	23.500	23.640	19.276	80,600
2024-04-04	23.720	23.720	23.500	23.600	19.243	62,100
2024-04-03	23.500	23.680	23.420	23.500	19.162	94,100
2024-04-02	23.680	23.680	23.440	23.500	19.162	43,700
2024-04-01	23.340	23.800	23.280	23.700	19.325	74,500
2024-03-29	23.500	23.600	23.200	23.320	19.015	62,300
2024-03-27	23.200	23.380	23.100	23.220	18.933	260,500
2024-03-26	23.180	23.300	22.960	23.200	18.917	112,100
2024-03-25	23.000	23.480	23.000	23.300	18.999	362,500
2024-03-22	22.940	23.080	22.720	23.000	18.754	355,000
2024-03-21	23.080	23.240	22.880	22.880	18.656	372,900
2024-03-20	23.180	23.180	23.040	23.060	18.803	53,400
2024-03-19	23.100	23.300	23.000	23.060	18.803	77,500
2024-03-18	22.980	23.220	22.980	23.100	18.835	185,000
2024-03-15	22.920	23.320	22.920	23.000	18.754	159,800
2024-03-14	22.960	23.060	22.940	23.000	18.754	32,500
2024-03-13	22.980	23.020	22.920	23.000	18.754	68,200
2024-03-12	23.180	23.180	22.940	23.020	18.770	94,100
2024-03-11	23.100	23.120	22.920	23.080	18.819	65,400
2024-03-08	23.340	23.340	22.840	22.840	18.623	125,400
2024-03-07	22.900	23.480	22.900	23.420	19.096	169,700
2024-03-06	22.900	23.320	22.880	22.920	18.689	184,000
2024-03-05	23.360	23.380	22.880	22.900	18.672	303,300
2024-03-04	22.860	23.440	22.500	23.300	18.999	290,700
2024-03-01	22.960	22.960	22.560	22.760	18.558	401,000
2024-02-29	22.780	22.960	22.660	22.660	18.477	792,200
2024-02-28	22.520	23.000	22.520	22.640	18.460	438,000
2024-02-27	22.840	22.840	22.220	22.340	18.216	651,700
2024-02-26	23.080	23.080	22.820	22.820	18.607	196,200
2024-02-23	23.100	23.180	23.040	23.080	18.819	198,500
2024-02-22	23.100	23.360	22.960	23.100	18.835	258,200
2024-02-21	22.920	23.160	22.920	23.020	18.770	182,200
2024-02-20	23.420	23.660	22.860	22.920	18.689	535,400
2024-02-19	24.700	24.840	23.400	23.440	19.113	585,600
2024-02-16	24.780	24.900	24.780	24.840	20.254	143,300
2024-02-15	24.620	24.800	24.580	24.800	20.222	183,100
2024-02-14	24.700	24.880	24.580	24.600	20.059	56,400
2024-02-13	24.980	25.100	24.540	24.700	20.140	68,200
2024-02-09	24.720	25.000	24.520	24.980	20.368	20,100
2024-02-08	25.020	25.280	24.860	24.880	20.287	79,600

← NewerPage 11 of 21 · 1,226 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.