Heineken Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-07	24.860	25.360	24.760	25.020	20.401	310,900
2024-02-06	24.680	25.080	24.660	24.880	20.287	131,000
2024-02-05	24.500	24.860	24.400	24.680	20.124	27,600
2024-02-02	24.100	24.780	24.100	24.400	19.895	180,800
2024-01-31	24.520	24.820	24.100	24.100	19.651	169,900
2024-01-30	25.060	25.240	24.700	24.740	20.173	136,500
2024-01-29	23.800	25.900	23.800	25.900	21.119	548,300
2024-01-26	24.140	24.200	23.760	23.800	19.406	222,100
2024-01-24	23.980	24.200	23.980	24.140	19.683	148,700
2024-01-23	23.900	24.200	23.900	24.080	19.635	41,700
2024-01-22	23.780	24.200	23.720	23.900	19.488	145,900
2024-01-19	23.680	23.920	23.680	23.780	19.390	35,600
2024-01-18	23.960	24.100	23.660	23.680	19.308	93,400
2024-01-17	24.280	24.280	23.960	24.060	19.618	106,800
2024-01-16	24.200	24.460	24.160	24.420	19.912	61,200
2024-01-15	24.180	24.500	24.100	24.500	19.977	118,000
2024-01-12	23.900	24.160	23.900	24.100	19.651	105,500
2024-01-11	23.800	24.280	23.620	24.200	19.732	225,800
2024-01-10	23.680	23.820	23.620	23.720	19.341	86,800
2024-01-09	23.720	23.900	23.700	23.760	19.374	92,800
2024-01-08	23.900	23.980	23.600	23.720	19.341	51,200
2024-01-05	23.640	24.000	23.620	24.000	19.569	104,400
2024-01-04	23.300	23.640	22.900	23.580	19.227	280,700
2024-01-03	24.140	24.140	23.200	23.300	18.999	234,600
2024-01-02	23.800	24.180	23.800	24.180	19.716	71,600
2023-12-29	24.120	24.200	24.120	24.140	19.683	84,300
2023-12-28	24.060	24.120	23.780	24.120	19.667	281,900
2023-12-27	24.200	24.200	23.860	23.900	19.488	102,600
2023-12-26	24.200	24.240	23.800	24.200	19.732	126,800
2023-12-22	23.780	24.300	23.780	24.240	19.765	179,800
2023-12-21	23.500	23.820	23.460	23.780	19.390	152,400
2023-12-20	23.100	23.620	23.040	23.500	19.162	225,400
2023-12-19	22.720	23.100	22.540	23.040	18.787	212,100
2023-12-18	23.140	23.240	22.600	22.780	18.575	287,100
2023-12-15	22.700	23.180	22.700	23.140	18.868	417,100
2023-12-14	22.700	22.860	22.500	22.760	18.558	132,800
2023-12-13	22.400	22.800	22.380	22.700	18.509	280,400
2023-12-12	22.300	22.480	22.280	22.380	18.248	279,300
2023-12-11	22.300	22.340	21.840	22.300	18.183	159,300
2023-12-08	21.760	22.480	21.720	22.260	18.151	339,500
2023-12-07	21.100	21.740	21.100	21.720	17.710	1,247,900
2023-12-06	21.300	21.320	21.020	21.100	17.205	565,800
2023-12-05	21.680	21.680	21.120	21.280	17.351	287,000
2023-12-04	22.140	22.140	21.500	21.500	17.531	305,900
2023-12-01	22.140	22.280	21.820	21.820	17.792	296,100
2023-11-30	22.280	22.420	22.120	22.140	18.053	338,800
2023-11-29	23.000	23.000	22.100	22.280	18.167	444,600
2023-11-28	23.380	23.420	22.800	22.800	18.591	237,700
2023-11-27	23.420	23.420	23.380	23.380	19.064	462,500
2023-11-24	23.480	23.480	23.380	23.400	19.080	23,400
2023-11-23	23.380	23.400	23.360	23.380	19.064	39,500
2023-11-22	23.380	23.400	23.360	23.380	19.064	66,300
2023-11-21	23.400	23.400	23.340	23.400	19.080	44,200
2023-11-20	23.400	23.400	23.380	23.380	19.064	94,400
2023-11-17	23.420	23.480	23.380	23.400	19.080	150,900
2023-11-16	23.440	23.580	23.400	23.400	19.080	189,400
2023-11-15	23.620	23.620	23.420	23.420	19.096	267,100
2023-11-14	23.500	23.680	23.420	23.620	19.259	83,900
2023-11-10	23.880	24.000	23.500	23.500	19.162	79,500
2023-11-09	23.840	23.900	23.840	23.860	19.455	9,300

← NewerPage 12 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.