Heineken Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	25.900	26.020	25.780	25.820	20.708	85,500
2023-08-14	26.100	26.260	25.900	25.900	20.772	70,400
2023-08-11	25.960	26.160	25.740	26.160	20.980	106,200
2023-08-10	26.160	26.160	25.700	25.960	20.820	135,400
2023-08-09	25.720	26.260	25.500	26.180	20.996	224,500
2023-08-08	25.760	25.940	25.660	25.720	20.627	140,100
2023-08-07	25.940	25.940	25.700	25.720	20.627	49,200
2023-08-04	26.100	26.100	25.820	25.860	20.740	35,700
2023-08-03	26.060	26.200	25.800	26.040	20.884	48,100
2023-08-02	26.100	26.200	25.680	25.800	20.692	240,800
2023-08-01	26.200	26.540	26.040	26.100	20.932	115,500
2023-07-31	26.480	26.960	26.100	26.140	20.964	280,600
2023-07-28	26.460	26.480	26.380	26.480	21.237	11,400
2023-07-27	26.360	26.480	26.320	26.400	21.173	120,700
2023-07-26	26.640	26.700	26.320	26.340	21.125	41,300
2023-07-25	26.500	26.600	26.020	26.600	21.333	137,200
2023-07-24	26.080	26.680	26.080	26.500	21.253	83,400
2023-07-21	26.500	26.560	25.820	26.200	21.012	214,400
2023-07-20	26.660	26.660	26.500	26.600	21.333	53,500
2023-07-18	26.360	26.780	26.360	26.660	21.381	177,100
2023-07-17	26.700	26.840	26.640	26.780	21.478	30,000
2023-07-14	26.680	27.000	26.420	26.700	21.413	149,600
2023-07-13	25.500	26.700	25.500	26.600	21.333	593,500
2023-07-12	25.980	25.980	25.300	25.500	20.451	63,900
2023-07-11	25.800	25.980	25.400	25.980	20.836	124,800
2023-07-10	25.820	25.960	25.520	25.520	20.467	67,100
2023-07-07	25.900	26.060	25.840	25.840	20.724	22,900
2023-07-06	26.100	26.400	25.680	25.820	20.708	176,300
2023-07-05	26.120	26.300	25.940	26.200	21.012	21,400
2023-07-04	26.300	26.480	25.900	26.300	21.093	161,600
2023-07-03	26.100	26.480	26.100	26.480	21.237	116,000
2023-06-30	25.980	26.620	25.980	26.100	20.932	203,100
2023-06-28	25.860	26.360	25.860	26.120	20.948	173,100
2023-06-27	26.800	26.800	25.820	25.820	20.708	213,400
2023-06-26	26.360	26.800	26.360	26.580	21.317	82,100
2023-06-23	26.500	26.740	26.300	26.500	21.253	92,300
2023-06-22	26.560	26.940	26.380	26.660	21.381	47,800
2023-06-21	26.260	27.100	26.260	26.960	21.622	501,500
2023-06-20	26.000	27.280	26.000	26.500	21.253	312,700
2023-06-19	27.000	27.180	26.840	27.040	20.900	170,700
2023-06-16	27.360	27.360	26.860	27.100	20.946	78,000
2023-06-15	27.280	27.340	26.900	27.100	20.946	229,400
2023-06-14	26.980	27.300	26.680	26.960	20.838	68,600
2023-06-13	27.240	27.320	26.780	27.000	20.869	66,000
2023-06-12	26.340	27.240	26.340	27.240	21.055	150,000
2023-06-09	26.500	26.760	26.320	26.540	20.514	94,800
2023-06-08	26.820	26.840	26.220	26.520	20.498	82,500
2023-06-07	26.300	26.660	26.140	26.300	20.328	109,100
2023-06-06	26.580	26.580	26.140	26.160	20.220	191,700
2023-06-02	26.760	26.760	26.400	26.420	20.421	166,700
2023-06-01	27.060	27.060	26.560	26.760	20.684	93,400
2023-05-31	27.000	27.120	26.540	26.540	20.514	67,400
2023-05-30	27.000	27.000	26.660	26.700	20.637	82,000
2023-05-29	26.860	27.080	26.840	27.000	20.869	32,600
2023-05-26	26.800	26.940	26.600	26.820	20.730	25,100
2023-05-25	26.520	27.000	26.440	26.740	20.668	108,900
2023-05-24	27.080	27.100	26.500	26.520	20.498	163,700
2023-05-23	27.380	27.380	27.040	27.040	20.900	103,300
2023-05-22	28.000	28.000	27.340	27.360	21.147	111,600
2023-05-19	27.740	28.020	27.740	27.960	21.611	16,600

← NewerPage 14 of 21 · 1,227 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.