Heineken Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	28.000	28.280	28.000	28.080	21.704	5,400
2023-05-16	28.000	28.280	27.940	28.000	21.642	77,900
2023-05-15	28.500	28.500	28.020	28.040	21.673	109,300
2023-05-12	28.120	28.300	28.000	28.200	21.797	118,000
2023-05-11	28.780	28.780	28.100	28.400	21.951	20,200
2023-05-10	28.500	28.520	27.720	28.200	21.797	180,900
2023-05-09	28.760	28.900	28.380	28.880	22.322	44,800
2023-05-08	28.760	28.840	28.400	28.740	22.214	35,600
2023-05-05	28.740	28.800	28.600	28.740	22.214	66,300
2023-05-03	27.960	28.740	27.920	28.740	22.214	74,500
2023-05-02	28.020	28.020	27.740	28.000	21.642	71,500
2023-04-28	27.640	28.180	27.640	28.140	21.750	90,300
2023-04-27	27.860	27.860	27.560	27.780	21.472	16,900
2023-04-26	27.640	27.780	27.580	27.780	21.472	99,600
2023-04-25	27.540	27.680	27.480	27.540	21.287	53,000
2023-04-20	26.900	27.560	26.900	27.400	21.178	105,500
2023-04-19	27.100	27.100	26.820	26.900	20.792	74,100
2023-04-18	27.100	27.160	26.860	27.000	20.869	112,200
2023-04-17	27.140	27.300	26.900	27.300	21.101	62,200
2023-04-14	27.000	27.000	26.720	26.800	20.715	77,100
2023-04-13	27.200	27.200	26.640	26.720	20.653	119,100
2023-04-12	27.200	27.200	26.800	26.800	20.715	50,300
2023-04-11	26.980	27.100	26.820	27.040	20.900	57,500
2023-04-10	26.720	27.300	26.600	27.020	20.885	49,600
2023-04-07	27.020	27.020	26.500	26.720	20.653	39,600
2023-04-06	27.320	27.460	27.000	27.000	20.869	38,800
2023-04-05	27.240	27.600	27.000	27.320	21.117	89,700
2023-04-04	26.760	27.460	26.760	27.200	21.024	129,100
2023-04-03	26.520	26.760	26.520	26.620	20.575	66,300
2023-03-31	26.780	26.880	26.500	26.500	20.483	107,200
2023-03-30	26.680	26.900	26.680	26.800	20.715	107,800
2023-03-29	26.460	26.700	26.360	26.680	20.622	79,100
2023-03-28	26.700	27.000	26.440	26.700	20.637	152,200
2023-03-27	27.080	27.080	26.700	26.700	20.637	99,300
2023-03-24	27.100	27.100	26.900	27.000	20.869	140,800
2023-03-23	27.000	27.400	26.840	27.100	20.946	162,500
2023-03-22	27.360	27.360	27.140	27.240	21.055	56,700
2023-03-21	27.020	27.520	26.980	27.000	20.869	131,700
2023-03-20	28.380	28.380	27.000	27.000	20.869	220,600
2023-03-17	28.860	29.000	28.000	28.000	21.642	310,600
2023-03-16	28.600	28.600	28.320	28.460	21.998	99,500
2023-03-15	28.700	28.780	28.500	28.620	22.121	411,600
2023-03-14	28.620	28.980	28.540	28.680	22.168	79,600
2023-03-13	28.440	29.200	28.440	29.100	22.492	81,100
2023-03-10	29.340	29.500	28.500	29.000	22.415	116,600
2023-03-09	29.100	29.480	28.900	29.240	22.601	175,300
2023-03-08	28.800	29.200	28.800	29.080	22.477	211,100
2023-03-07	28.760	28.800	28.440	28.800	22.260	76,800
2023-03-06	28.260	28.780	28.260	28.760	22.230	106,700
2023-03-03	28.680	28.720	28.140	28.720	22.199	180,200
2023-03-02	28.800	28.800	28.320	28.700	22.183	257,000
2023-03-01	28.800	28.800	28.080	28.720	22.199	193,500
2023-02-28	27.800	28.620	27.480	28.620	22.121	1,104,700
2023-02-27	28.000	28.300	27.500	27.780	21.472	860,600
2023-02-24	27.200	27.500	26.120	27.480	21.240	945,700
2023-02-23	28.060	28.160	26.760	27.000	20.869	639,000
2023-02-22	28.020	28.940	27.520	28.000	21.642	525,500
2023-02-21	28.180	28.540	27.960	28.480	22.013	316,000
2023-02-20	28.320	28.860	27.580	28.040	21.673	647,500
2023-02-17	29.100	29.800	28.220	28.320	21.889	578,800

← NewerPage 15 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.