Heineken Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	29.800	29.800	29.200	29.220	22.585	157,700
2023-02-15	29.380	29.780	29.220	29.600	22.879	279,100
2023-02-14	28.920	29.900	28.920	29.380	22.709	521,000
2023-02-13	29.000	29.380	28.640	29.000	22.415	382,100
2023-02-10	29.060	29.500	28.720	29.000	22.415	229,700
2023-02-09	29.720	29.720	28.840	29.000	22.415	248,900
2023-02-08	29.080	29.780	29.020	29.460	22.771	387,300
2023-02-07	29.500	30.000	28.560	29.300	22.647	642,000
2023-02-03	29.020	29.500	28.800	29.440	22.755	373,600
2023-02-02	28.020	29.500	27.780	29.000	22.415	1,137,600
2023-01-31	27.800	28.380	27.600	28.000	21.642	463,300
2023-01-30	27.500	27.880	27.500	27.800	21.488	212,300
2023-01-27	27.580	27.580	27.320	27.500	21.256	212,500
2023-01-26	27.780	27.820	26.680	26.680	20.622	1,437,800
2023-01-25	26.920	27.900	26.920	27.840	21.518	283,100
2023-01-20	26.480	27.300	26.480	26.920	20.807	394,700
2023-01-19	26.100	26.700	26.100	26.340	20.359	314,800
2023-01-18	26.900	26.900	25.880	26.080	20.158	421,400
2023-01-17	26.300	26.960	26.300	26.780	20.699	202,500
2023-01-16	25.800	26.800	25.800	26.500	20.483	249,500
2023-01-13	25.800	25.940	25.660	25.800	19.942	901,700
2023-01-12	25.300	25.840	25.220	25.800	19.942	251,600
2023-01-11	24.940	25.380	24.920	25.200	19.478	85,000
2023-01-10	24.620	25.120	24.620	24.940	19.277	101,900
2023-01-09	24.940	25.160	24.620	24.760	19.138	237,800
2023-01-06	24.760	25.340	24.520	24.940	19.277	154,800
2023-01-05	25.000	25.000	24.500	24.760	19.138	228,800
2023-01-04	24.900	25.480	24.520	25.040	19.354	107,300
2023-01-03	25.200	25.220	25.020	25.040	19.354	39,200
2022-12-30	25.640	25.640	25.200	25.200	19.478	36,600
2022-12-29	25.600	25.600	25.360	25.380	19.617	30,900
2022-12-28	25.420	25.660	25.420	25.640	19.818	44,900
2022-12-27	25.360	25.620	25.120	25.620	19.803	17,200
2022-12-23	25.360	25.660	25.220	25.360	19.602	39,000
2022-12-22	25.500	25.780	25.320	25.340	19.586	31,800
2022-12-21	24.960	25.780	24.960	25.560	19.756	202,500
2022-12-20	25.100	25.660	24.840	25.000	19.323	382,700
2022-12-19	25.280	25.300	25.160	25.240	19.509	49,400
2022-12-16	25.580	25.580	25.100	25.300	19.555	25,300
2022-12-15	25.700	25.700	25.120	25.200	19.478	74,500
2022-12-14	25.500	25.760	25.480	25.700	19.864	231,300
2022-12-13	25.660	25.660	25.220	25.480	19.694	47,600
2022-12-12	25.340	25.480	25.220	25.400	19.632	36,800
2022-12-09	25.160	25.500	25.160	25.340	19.586	127,800
2022-12-08	25.600	25.600	25.180	25.360	19.602	102,900
2022-12-07	25.600	25.780	25.420	25.580	19.772	219,200
2022-12-06	25.100	25.800	25.020	25.180	19.462	203,000
2022-12-05	25.920	25.920	25.120	25.120	19.416	169,900
2022-12-02	25.440	26.000	25.380	25.980	20.081	341,000
2022-12-01	25.040	25.500	25.000	25.480	19.694	342,600
2022-11-30	24.700	25.360	24.700	25.000	19.323	257,700
2022-11-29	24.700	24.880	24.500	24.680	19.076	190,500
2022-11-25	24.900	24.900	24.420	24.620	19.030	200,700
2022-11-24	23.600	24.980	23.480	24.880	19.231	758,200
2022-11-23	22.980	23.400	22.940	23.320	18.025	399,700
2022-11-22	23.220	23.620	22.960	23.020	17.793	802,700
2022-11-21	23.500	23.700	23.100	23.200	17.932	1,319,100
2022-11-17	24.780	24.780	24.560	24.740	19.122	12,900
2022-11-16	24.860	24.860	24.700	24.800	19.169	122,000
2022-11-15	24.600	24.680	24.520	24.680	19.076	43,500

← NewerPage 16 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.