Heineken Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-14	25.000	25.000	24.580	24.580	18.999	228,400
2022-11-11	24.900	25.080	24.780	24.900	19.246	397,400
2022-11-10	24.660	25.100	24.660	24.900	19.246	264,500
2022-11-09	23.840	25.200	23.700	24.660	19.061	819,000
2022-11-08	23.700	23.860	23.280	23.440	18.118	72,000
2022-11-07	23.180	23.780	23.140	23.600	18.241	137,000
2022-11-04	23.360	23.360	23.060	23.100	17.855	18,400
2022-11-03	23.060	23.160	22.960	23.140	17.886	249,000
2022-11-02	22.980	23.100	22.940	22.940	17.731	174,800
2022-11-01	23.100	23.120	22.900	22.900	17.700	187,800
2022-10-31	23.160	23.180	23.060	23.100	17.855	12,200
2022-10-28	23.200	23.200	23.020	23.080	17.839	175,500
2022-10-27	23.360	23.360	23.220	23.260	17.978	143,400
2022-10-26	23.320	23.480	23.320	23.340	18.040	319,200
2022-10-25	23.500	23.500	23.360	23.480	18.148	173,000
2022-10-21	23.480	23.600	23.300	23.300	18.009	79,200
2022-10-20	22.940	23.680	22.900	23.680	18.303	400,300
2022-10-19	23.040	23.060	22.740	22.900	17.700	83,300
2022-10-18	23.520	23.520	23.320	23.500	17.855	56,500
2022-10-17	23.520	23.520	23.300	23.500	17.855	38,800
2022-10-14	23.700	23.700	23.500	23.520	17.870	71,300
2022-10-13	23.840	23.880	23.600	23.600	17.931	92,200
2022-10-12	23.600	24.000	23.540	23.840	18.113	135,800
2022-10-11	23.700	23.940	23.500	23.720	18.022	87,900
2022-10-07	23.760	23.800	23.600	23.700	18.007	66,700
2022-10-06	23.380	23.900	23.300	23.800	18.083	55,600
2022-10-05	23.800	23.800	23.500	23.500	17.855	594,000
2022-10-04	24.000	24.000	23.560	23.780	18.067	75,000
2022-10-03	23.880	23.900	23.520	23.840	18.113	56,000
2022-09-30	23.320	23.880	23.320	23.880	18.143	150,600
2022-09-29	23.800	23.880	23.780	23.820	18.098	107,200
2022-09-28	23.780	24.000	23.660	23.800	18.083	98,000
2022-09-27	23.460	24.000	23.380	23.780	18.067	256,500
2022-09-26	23.460	23.700	23.300	23.380	17.764	162,600
2022-09-23	23.320	23.600	23.220	23.500	17.855	151,900
2022-09-22	23.320	23.480	23.140	23.320	17.718	170,800
2022-09-21	23.480	23.480	23.320	23.320	17.718	95,400
2022-09-20	23.700	23.700	23.420	23.480	17.840	460,300
2022-09-19	23.700	23.800	23.400	23.700	18.007	142,700
2022-09-15	23.940	23.940	23.680	23.700	18.007	259,600
2022-09-14	23.720	24.060	23.720	23.940	18.189	100,300
2022-09-13	23.900	23.980	23.800	23.800	18.083	149,000
2022-09-12	24.000	24.060	23.940	23.960	18.204	98,200
2022-09-09	23.900	24.180	23.820	24.020	18.250	29,000
2022-09-08	23.980	23.980	23.800	23.900	18.159	83,400
2022-09-07	23.820	24.040	23.820	23.820	18.098	32,700
2022-09-06	23.940	24.000	23.800	23.920	18.174	119,200
2022-09-05	24.000	24.080	23.800	23.920	18.174	10,700
2022-09-02	24.060	24.100	23.860	23.900	18.159	61,900
2022-09-01	23.640	24.180	23.640	24.080	18.295	55,800
2022-08-30	24.200	24.200	23.580	23.580	17.916	97,600
2022-08-29	24.400	24.520	24.200	24.200	18.387	62,900
2022-08-26	24.900	24.900	24.500	24.600	18.690	35,000
2022-08-25	24.700	24.780	24.480	24.600	18.690	23,900
2022-08-24	24.600	24.620	24.400	24.400	18.539	74,500
2022-08-23	24.980	24.980	24.600	24.700	18.766	103,600
2022-08-22	24.720	25.220	24.720	24.980	18.979	83,800
2022-08-19	24.880	25.260	24.800	25.180	19.131	247,100
2022-08-18	25.080	25.100	24.600	24.600	18.690	89,300
2022-08-17	25.000	25.200	24.760	24.960	18.964	96,700

← NewerPage 17 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.