Heineken Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	19.180	19.220	19.100	19.120	18.582	166,400
2026-07-20	19.300	19.340	19.160	19.180	18.641	182,800
2026-07-17	19.280	19.300	19.200	19.240	18.699	123,600
2026-07-16	19.300	19.320	19.180	19.200	18.660	164,100
2026-07-15	19.300	19.360	19.280	19.280	18.738	62,700
2026-07-14	19.320	19.320	19.260	19.300	18.757	88,500
2026-07-13	19.420	19.420	19.280	19.320	18.777	119,000
2026-07-10	19.320	19.500	19.300	19.420	18.874	181,500
2026-07-09	19.420	19.480	19.300	19.300	18.757	80,400
2026-07-08	19.360	19.460	19.320	19.400	18.854	129,300
2026-07-07	19.500	19.500	19.280	19.340	18.796	96,000
2026-07-06	19.400	19.500	19.300	19.440	18.893	163,900
2026-07-03	19.300	19.420	19.300	19.300	18.757	137,400
2026-07-02	19.340	19.360	19.260	19.320	18.777	78,700
2026-07-01	19.420	19.500	19.280	19.320	18.777	89,000
2026-06-30	19.300	19.460	19.200	19.420	18.874	204,900
2026-06-29	19.360	19.400	19.300	19.300	18.757	86,500
2026-06-26	19.600	19.600	19.320	19.360	18.815	90,600
2026-06-25	19.580	19.660	19.280	19.460	18.913	173,800
2026-06-24	19.600	19.680	19.500	19.520	18.971	57,100
2026-06-23	19.600	19.600	19.480	19.580	19.029	90,900
2026-06-22	19.520	19.680	19.480	19.600	19.049	70,800
2026-06-19	19.540	19.560	19.440	19.520	18.971	68,900
2026-06-18	19.500	19.680	19.500	19.540	18.990	86,800
2026-06-16	19.500	19.600	19.200	19.500	18.952	164,800
2026-06-15	19.500	19.900	19.400	19.400	18.854	259,800
2026-06-12	19.440	19.600	19.360	19.400	18.854	167,900
2026-06-11	19.400	19.660	19.320	19.400	18.854	231,300
2026-06-10	19.200	19.420	18.940	19.420	18.874	169,200
2026-06-09	19.600	19.600	18.880	19.040	18.504	552,000
2026-06-08	20.000	20.180	19.860	20.140	18.485	1,052,600
2026-06-05	20.180	20.180	19.940	20.000	18.357	926,700
2026-06-04	20.300	20.380	20.000	20.160	18.503	860,100
2026-06-03	20.700	20.740	20.180	20.220	18.558	609,000
2026-05-29	20.600	20.840	20.380	20.500	18.815	666,800
2026-05-28	20.660	20.700	20.380	20.500	18.815	424,200
2026-05-26	20.900	21.120	20.560	20.580	18.889	455,100
2026-05-25	21.200	21.380	20.720	20.900	19.183	477,600
2026-05-22	21.440	21.440	21.100	21.180	19.440	322,500
2026-05-21	21.520	21.520	21.180	21.400	19.641	317,000
2026-05-20	22.400	22.400	21.380	21.400	19.641	1,096,600
2026-05-19	22.400	22.520	22.400	22.420	20.578	105,900
2026-05-18	22.540	22.680	22.380	22.380	20.541	163,100
2026-05-15	22.740	22.740	22.360	22.480	20.633	142,600
2026-05-14	22.760	22.800	22.480	22.480	20.633	376,600
2026-05-13	22.880	22.880	22.620	22.700	20.835	135,800
2026-05-12	22.820	22.920	22.740	22.880	21.000	104,800
2026-05-11	22.880	23.000	22.720	22.780	20.908	247,500
2026-05-08	22.820	22.900	22.700	22.880	21.000	87,300
2026-05-07	22.760	22.880	22.740	22.780	20.908	141,200
2026-05-06	22.760	22.820	22.580	22.620	20.761	247,200
2026-05-05	22.900	22.940	22.680	22.700	20.835	130,200
2026-05-04	22.880	23.000	22.880	22.900	21.018	78,500
2026-04-30	23.000	23.140	22.820	22.860	20.982	138,900
2026-04-29	23.000	23.100	22.960	22.980	21.092	115,400
2026-04-28	23.320	23.320	22.980	23.000	21.110	240,400
2026-04-27	23.300	23.400	23.100	23.100	21.202	141,700
2026-04-24	23.260	23.320	23.140	23.280	21.367	58,900
2026-04-23	23.360	23.360	23.160	23.200	21.294	56,400
2026-04-22	23.240	23.460	23.100	23.120	21.220	55,500

← NewerPage 2 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.