Heineken Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	24.600	25.160	24.600	25.000	18.994	235,800
2022-08-15	24.600	24.960	24.320	24.700	18.766	288,400
2022-08-12	24.500	24.560	24.180	24.400	18.539	172,500
2022-08-11	23.900	24.860	23.840	24.380	18.523	270,700
2022-08-10	23.960	23.960	23.720	23.760	18.052	92,300
2022-08-09	23.540	24.080	23.540	23.940	18.189	308,500
2022-08-08	23.900	23.900	23.420	23.840	18.113	37,700
2022-08-05	23.840	23.860	23.520	23.700	18.007	226,200
2022-08-04	23.600	23.800	23.500	23.800	18.083	183,100
2022-08-03	23.580	23.700	23.000	23.680	17.991	111,700
2022-08-02	22.700	23.900	22.560	23.600	17.931	760,400
2022-08-01	22.700	22.800	22.440	22.500	17.095	294,600
2022-07-29	22.820	22.820	22.540	22.700	17.247	110,100
2022-07-28	22.940	22.960	22.560	22.600	17.171	274,100
2022-07-27	22.440	22.800	22.440	22.760	17.293	41,600
2022-07-26	22.500	22.720	22.400	22.720	17.262	261,300
2022-07-25	22.700	22.780	22.420	22.500	17.095	871,000
2022-07-22	22.680	22.780	22.600	22.620	17.186	20,900
2022-07-21	22.500	22.820	22.500	22.680	17.232	261,000
2022-07-20	22.220	22.640	22.220	22.620	17.186	151,200
2022-07-19	22.080	22.460	21.880	22.420	17.034	173,700
2022-07-18	22.420	22.420	22.000	22.280	16.928	54,000
2022-07-15	22.600	22.600	22.300	22.340	16.973	46,900
2022-07-14	22.900	22.900	22.500	22.600	17.171	308,400
2022-07-13	22.460	22.680	22.440	22.680	17.232	156,400
2022-07-12	22.400	22.520	22.340	22.480	17.080	56,100
2022-07-08	22.800	22.840	22.400	22.400	17.019	76,800
2022-07-07	22.500	22.960	22.400	22.800	17.323	113,400
2022-07-06	22.700	23.080	22.580	22.760	17.293	100,800
2022-07-05	22.900	22.980	22.620	22.700	17.247	137,000
2022-07-04	22.780	22.900	22.620	22.700	17.247	37,500
2022-07-01	22.900	22.940	22.580	22.780	17.308	118,100
2022-06-30	23.060	23.100	22.860	23.020	17.490	103,100
2022-06-29	23.680	23.680	23.060	23.060	17.520	179,000
2022-06-28	23.960	24.100	23.900	24.000	17.733	159,700
2022-06-27	24.280	24.280	23.920	23.920	17.674	73,200
2022-06-24	24.000	24.280	23.740	24.280	17.940	179,500
2022-06-23	23.700	23.980	23.640	23.900	17.659	79,000
2022-06-22	23.500	23.840	23.480	23.700	17.512	176,300
2022-06-21	24.000	24.000	23.260	23.420	17.305	193,500
2022-06-20	23.820	23.980	23.520	23.760	17.556	192,000
2022-06-17	24.200	24.200	23.720	23.800	17.585	87,800
2022-06-16	24.480	24.480	24.040	24.260	17.925	105,400
2022-06-15	24.580	24.580	24.000	24.260	17.925	155,900
2022-06-14	23.700	24.460	23.680	24.460	18.073	225,800
2022-06-13	24.480	24.480	23.980	24.080	17.792	104,200
2022-06-10	24.280	24.700	24.280	24.480	18.088	87,400
2022-06-09	24.500	24.960	24.500	24.700	18.250	424,700
2022-06-08	24.600	25.020	24.520	24.580	18.162	252,000
2022-06-07	24.680	24.960	24.480	24.500	18.103	271,700
2022-06-03	24.800	25.040	24.520	24.720	18.265	442,600
2022-06-02	24.800	25.080	24.780	24.900	18.398	309,500
2022-06-01	24.800	24.960	24.780	24.800	18.324	76,000
2022-05-31	24.600	24.980	24.600	24.840	18.354	585,400
2022-05-30	24.660	24.820	24.580	24.600	18.177	208,300
2022-05-27	25.080	25.080	24.760	24.780	18.310	151,900
2022-05-26	24.980	25.120	24.880	25.120	18.561	170,400
2022-05-25	25.000	25.000	24.600	24.740	18.280	215,900
2022-05-24	25.160	25.160	24.600	25.000	18.472	97,400
2022-05-23	24.760	25.120	24.540	25.000	18.472	180,600

← NewerPage 18 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.