Heineken Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	22.440	22.900	22.260	22.500	16.625	435,000
2022-02-17	21.300	23.300	21.100	22.420	16.566	1,909,400
2022-02-16	20.000	20.400	19.980	20.360	15.044	1,371,300
2022-02-15	19.980	20.140	19.980	20.080	14.837	71,400
2022-02-14	19.940	20.240	19.820	20.160	14.896	172,100
2022-02-11	20.000	20.000	19.780	19.940	14.733	526,500
2022-02-10	20.080	20.080	19.840	19.980	14.763	223,900
2022-02-09	20.160	20.200	19.840	20.060	14.822	151,200
2022-02-08	20.120	20.120	19.820	20.040	14.807	190,000
2022-02-07	20.320	20.320	20.080	20.120	14.866	70,700
2022-02-04	20.500	20.500	20.240	20.360	15.044	46,200
2022-02-03	20.700	20.700	20.460	20.520	15.162	5,500
2022-01-31	20.600	20.600	20.320	20.460	15.118	14,200
2022-01-28	20.360	20.360	20.300	20.300	14.999	30,700
2022-01-27	20.680	20.700	20.260	20.320	15.014	211,200
2022-01-26	20.600	20.800	20.600	20.660	15.265	19,700
2022-01-25	20.600	20.680	20.520	20.580	15.206	88,400
2022-01-24	20.900	20.920	20.680	20.680	15.280	60,400
2022-01-21	20.900	20.920	20.680	20.680	15.280	56,800
2022-01-20	20.800	21.040	20.800	20.820	15.384	99,000
2022-01-19	21.020	21.020	20.800	20.900	15.443	88,800
2022-01-17	21.300	21.920	21.020	21.020	15.531	57,100
2022-01-14	21.660	21.660	20.900	21.300	15.738	52,300
2022-01-13	21.400	21.420	20.800	21.400	15.812	103,300
2022-01-12	21.220	21.500	21.100	21.280	15.723	95,700
2022-01-11	21.000	21.220	20.900	21.220	15.679	158,000
2022-01-10	21.860	21.860	20.840	21.180	15.650	139,400
2022-01-07	21.700	21.860	21.600	21.700	16.034	49,200
2022-01-06	21.600	21.880	21.600	21.860	16.152	55,400
2022-01-05	21.880	21.880	21.600	21.860	16.152	28,000
2022-01-04	21.400	21.940	21.120	21.940	16.211	48,800
2022-01-03	20.820	21.700	20.780	21.680	16.019	136,600
2021-12-31	20.300	21.340	20.300	20.840	15.398	51,900
2021-12-30	20.240	20.560	20.240	20.380	15.058	129,900
2021-12-29	20.740	20.740	20.480	20.540	15.177	234,000
2021-12-28	20.580	20.740	20.560	20.580	15.206	79,300
2021-12-27	20.480	20.740	20.480	20.700	15.295	10,700
2021-12-24	20.520	20.740	20.500	20.620	15.236	98,300
2021-12-23	20.740	20.740	20.540	20.600	15.221	56,800
2021-12-22	20.520	20.780	20.520	20.760	15.339	4,500
2021-12-21	20.580	20.580	20.500	20.560	15.191	6,200
2021-12-20	20.840	20.840	20.600	20.660	15.265	16,700
2021-12-17	20.740	20.840	20.700	20.840	15.398	14,600
2021-12-16	20.800	20.860	20.620	20.800	15.369	98,700
2021-12-15	20.920	20.940	20.800	20.800	15.369	16,600
2021-12-14	20.920	20.980	20.900	20.940	15.472	31,000
2021-12-13	21.000	21.000	20.840	20.940	15.472	27,700
2021-12-10	21.080	21.400	21.000	21.320	15.753	32,300
2021-12-09	21.280	21.280	21.000	21.240	15.694	3,900
2021-12-08	21.480	21.600	21.100	21.300	15.738	163,400
2021-12-07	21.200	21.500	21.000	21.480	15.871	44,000
2021-12-06	21.100	22.500	20.980	21.200	15.664	111,700
2021-12-02	21.080	21.140	21.020	21.020	15.531	54,600
2021-12-01	20.960	21.100	20.960	21.080	15.576	78,400
2021-11-30	20.800	21.200	20.800	21.140	15.620	64,700
2021-11-29	21.420	21.420	20.800	20.800	15.369	54,100
2021-11-26	21.980	21.980	21.400	21.420	15.827	30,800
2021-11-25	22.200	22.200	21.860	21.880	16.167	7,200
2021-11-24	22.160	22.160	21.860	22.000	16.255	23,400
2021-11-23	22.440	22.440	21.980	21.980	16.241	35,700

← NewerPage 20 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.