Heineken Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	21.920	22.260	21.860	22.240	16.433	86,300
2021-11-19	22.680	22.680	21.860	21.920	16.196	79,200
2021-11-18	22.200	22.440	22.200	22.280	16.462	6,300
2021-11-17	22.500	22.640	22.220	22.540	16.654	72,900
2021-11-16	22.400	22.600	22.200	22.600	16.699	21,500
2021-11-15	22.760	22.760	22.400	22.400	16.551	2,200
2021-11-12	22.200	22.900	22.200	22.800	16.847	35,300
2021-11-11	22.500	22.500	22.100	22.100	16.329	37,600
2021-11-10	22.220	22.620	22.100	22.620	16.714	57,000
2021-11-09	22.160	22.460	22.160	22.240	16.433	7,600
2021-11-08	22.200	22.480	22.000	22.480	16.610	51,800
2021-11-05	22.400	22.400	22.080	22.200	16.403	66,800
2021-11-03	22.600	22.600	22.300	22.400	16.551	58,300
2021-11-02	22.700	22.700	22.600	22.640	16.728	53,900
2021-11-01	22.740	22.880	22.640	22.700	16.773	24,600
2021-10-29	23.040	23.040	22.740	23.000	16.994	28,700
2021-10-28	22.800	23.080	22.640	23.040	17.024	102,200
2021-10-27	22.980	23.000	22.800	22.960	16.965	34,000
2021-10-26	23.240	23.240	23.040	23.100	16.957	103,400
2021-10-25	23.220	23.220	23.140	23.220	17.045	13,500
2021-10-22	23.240	23.240	23.020	23.240	17.060	24,900
2021-10-21	23.240	23.260	22.800	23.260	17.075	335,500
2021-10-20	23.240	23.240	23.200	23.240	17.060	16,100

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.