Heineken Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	24.700	24.900	24.480	24.480	18.088	296,400
2022-05-19	24.800	24.980	24.520	24.840	18.354	163,200
2022-05-18	24.800	25.060	24.700	24.980	18.457	112,200
2022-05-17	24.480	25.180	24.300	24.780	18.310	453,400
2022-05-13	24.000	24.540	24.000	24.480	18.088	306,700
2022-05-12	24.000	24.280	23.960	24.000	17.733	839,300
2022-05-11	23.740	23.740	23.300	23.320	17.231	118,800
2022-05-10	23.540	23.960	23.300	23.640	17.467	219,600
2022-05-09	23.760	23.760	23.560	23.560	17.408	59,000
2022-05-06	23.700	24.000	23.520	23.760	17.556	192,500
2022-05-05	23.740	23.980	23.700	23.760	17.556	33,000
2022-04-29	24.100	24.180	23.700	23.700	17.512	135,800
2022-04-28	23.780	24.100	23.720	24.100	17.807	128,000
2022-04-27	23.500	23.740	23.040	23.500	17.364	132,200
2022-04-26	24.000	24.000	23.200	23.500	17.364	194,100
2022-04-25	23.840	24.000	23.520	23.520	17.379	164,000
2022-04-22	24.140	24.180	24.000	24.000	17.733	98,500
2022-04-21	23.700	24.200	23.660	24.140	17.837	87,700
2022-04-20	23.600	24.000	23.600	23.760	17.556	76,200
2022-04-18	23.840	23.840	23.520	23.560	17.408	44,600
2022-04-15	24.200	24.200	23.840	23.840	17.615	9,600
2022-04-14	24.020	24.320	23.900	23.900	17.659	41,500
2022-04-13	24.120	24.420	24.000	24.000	17.733	217,300
2022-04-12	24.700	24.700	24.100	24.340	17.984	328,300
2022-04-11	24.800	25.140	24.020	24.700	18.250	192,200
2022-04-08	23.040	24.960	23.040	24.800	18.324	455,500
2022-04-07	22.600	23.920	22.300	23.000	16.994	649,400
2022-04-06	22.220	22.560	22.120	22.560	16.669	99,100
2022-04-05	22.100	22.380	22.100	22.200	16.403	25,700
2022-04-04	22.300	22.360	22.080	22.100	16.329	43,800
2022-04-01	22.400	22.400	22.300	22.380	16.536	18,600
2022-03-31	22.660	22.660	22.120	22.480	16.610	13,200
2022-03-30	22.680	22.700	22.040	22.040	16.285	25,200
2022-03-29	22.760	22.760	22.200	22.500	16.625	79,100
2022-03-28	22.580	22.580	22.000	22.200	16.403	69,400
2022-03-25	22.980	22.980	22.580	22.620	16.714	31,800
2022-03-24	22.360	22.900	22.360	22.900	16.920	122,000
2022-03-23	22.500	22.840	21.700	22.360	16.521	222,800
2022-03-22	22.480	22.500	22.020	22.400	16.551	45,400
2022-03-21	21.700	22.440	21.700	22.440	16.581	154,300
2022-03-18	21.500	22.380	21.500	21.680	16.019	2,717,700
2022-03-17	21.060	22.060	21.060	21.420	15.827	400,300
2022-03-16	20.920	21.860	20.840	21.700	16.034	268,300
2022-03-15	21.500	21.500	20.660	20.660	15.265	176,800
2022-03-14	21.160	21.880	21.080	21.380	15.797	167,400
2022-03-11	21.600	21.600	21.000	21.260	15.709	160,400
2022-03-10	21.700	21.900	21.520	21.760	16.078	76,100
2022-03-09	21.000	21.700	21.000	21.700	16.034	64,000
2022-03-08	21.800	21.980	20.520	20.760	15.339	139,600
2022-03-07	22.100	22.100	21.600	21.840	16.137	97,100
2022-03-04	21.980	22.260	21.760	22.200	16.403	276,900
2022-03-03	21.900	22.100	21.780	21.860	16.152	135,600
2022-03-02	22.180	22.360	21.880	21.880	16.167	30,600
2022-03-01	22.900	23.000	21.700	22.200	16.403	179,700
2022-02-28	21.660	22.060	21.660	22.060	16.300	113,900
2022-02-25	21.700	22.100	21.700	21.900	16.182	208,000
2022-02-24	21.700	21.900	21.600	21.880	16.167	161,000
2022-02-23	21.720	22.000	21.600	21.880	16.167	308,500
2022-02-22	22.040	22.140	21.640	21.720	16.049	104,800
2022-02-21	22.800	22.800	21.860	22.040	16.285	329,300

← NewerPage 19 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.