Heineken Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	23.900	24.000	23.880	23.900	19.488	48,900
2023-11-07	23.880	24.000	23.800	23.900	19.488	261,900
2023-11-06	23.820	24.000	23.740	23.900	19.488	78,100
2023-11-03	23.660	23.800	23.500	23.800	19.406	103,300
2023-11-02	23.600	23.840	23.600	23.800	19.406	70,900
2023-11-01	23.840	23.860	23.520	23.580	19.227	58,000
2023-10-31	23.860	24.080	23.840	23.840	19.439	119,100
2023-10-30	23.840	24.020	23.660	23.960	19.537	44,800
2023-10-27	23.940	24.200	23.860	23.860	19.455	108,700
2023-10-26	24.020	24.220	23.920	23.940	19.520	114,400
2023-10-25	24.480	24.520	24.040	24.040	19.602	133,800
2023-10-24	24.280	24.420	24.120	24.400	19.895	60,200
2023-10-23	24.100	24.320	24.020	24.180	19.716	69,100
2023-10-20	24.120	24.360	24.100	24.100	19.651	39,600
2023-10-19	23.960	24.260	23.960	24.120	19.667	249,600
2023-10-18	25.200	25.240	24.360	24.360	19.537	830,800
2023-10-17	25.660	25.660	25.200	25.260	20.258	425,700
2023-10-16	25.480	25.660	25.020	25.400	20.371	206,800
2023-10-13	25.200	25.420	25.020	25.020	20.066	68,500
2023-10-12	24.760	25.460	24.760	25.200	20.210	222,300
2023-10-11	24.780	24.840	24.540	24.540	19.681	562,500
2023-10-10	24.600	24.760	24.500	24.760	19.857	226,900
2023-10-09	24.200	24.780	24.200	24.500	19.649	166,300
2023-10-06	24.320	24.320	24.040	24.120	19.344	33,200
2023-10-05	24.360	24.360	24.100	24.120	19.344	30,400
2023-10-04	24.460	24.460	24.160	24.180	19.392	43,000
2023-10-03	24.400	24.480	23.800	24.480	19.633	256,100
2023-10-02	24.580	24.580	24.200	24.400	19.569	35,100
2023-09-29	24.240	24.420	24.140	24.320	19.505	80,900
2023-09-27	24.560	24.560	24.020	24.140	19.360	126,500
2023-09-26	24.640	24.760	24.400	24.640	19.761	160,800
2023-09-25	24.020	24.600	24.000	24.560	19.697	244,400
2023-09-22	23.920	24.020	23.840	23.960	19.216	40,000
2023-09-21	23.940	24.020	23.700	23.900	19.168	661,800
2023-09-20	23.800	23.980	23.680	23.680	18.991	292,900
2023-09-19	23.820	24.040	23.780	23.780	19.072	25,500
2023-09-18	24.080	24.080	23.780	23.780	19.072	57,200
2023-09-15	23.580	23.980	23.580	23.780	19.072	60,100
2023-09-14	23.500	23.640	23.440	23.560	18.895	1,562,000
2023-09-13	23.960	23.960	23.420	23.500	18.847	260,100
2023-09-12	23.740	23.960	23.700	23.960	19.216	74,200
2023-09-11	23.420	24.020	23.420	23.700	19.007	238,900
2023-09-08	23.740	23.800	23.400	23.400	18.767	236,400
2023-09-07	23.720	23.720	23.400	23.720	19.023	149,600
2023-09-06	23.760	23.780	23.600	23.720	19.023	64,100
2023-09-05	23.900	23.900	23.520	23.560	18.895	215,500
2023-09-04	23.420	23.900	23.420	23.800	19.088	242,800
2023-09-01	24.000	24.000	23.120	23.460	18.815	488,600
2023-08-30	24.700	24.720	23.600	23.800	19.088	771,100
2023-08-29	25.020	25.020	24.640	24.700	19.809	143,400
2023-08-28	25.100	25.200	24.960	25.000	20.050	58,000
2023-08-25	25.500	25.540	24.660	24.920	19.986	288,400
2023-08-24	25.740	25.740	25.180	25.480	20.435	214,000
2023-08-23	26.000	26.040	25.720	25.720	20.627	150,600
2023-08-22	25.880	26.040	25.880	25.900	20.772	113,400
2023-08-21	26.380	26.380	25.840	25.840	20.724	227,400
2023-08-18	26.300	26.460	26.020	26.380	21.157	216,700
2023-08-17	26.120	26.580	26.120	26.580	21.317	202,900
2023-08-16	25.900	26.480	25.880	26.100	20.932	156,300
2023-08-15	25.900	26.020	25.780	25.820	20.708	85,500

← NewerPage 13 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.