Heineken Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	23.500	23.780	23.180	23.440	21.514	158,700
2026-04-20	23.200	23.400	23.060	23.400	21.477	102,500
2026-04-17	23.180	23.260	23.120	23.200	21.294	49,400
2026-04-16	23.100	23.200	23.000	23.180	21.275	69,300
2026-04-15	23.060	23.180	23.000	23.180	21.275	67,500
2026-04-14	22.960	23.060	22.920	23.060	21.165	40,200
2026-04-13	23.060	23.140	22.900	22.960	21.073	68,600
2026-04-10	23.100	23.240	22.980	23.160	21.257	35,200
2026-04-09	23.100	23.140	22.800	23.140	21.239	50,800
2026-04-08	22.880	23.240	22.820	23.000	21.110	200,500
2026-04-07	22.600	22.800	22.520	22.800	20.926	29,000
2026-04-06	22.700	22.900	22.500	22.600	20.743	50,600
2026-04-03	22.840	23.060	22.700	22.700	20.835	59,100
2026-04-02	23.000	23.000	22.660	22.720	20.853	54,900
2026-04-01	22.880	23.080	22.700	23.000	21.110	133,000
2026-03-31	22.620	22.880	22.460	22.600	20.743	370,600
2026-03-30	22.860	22.880	22.600	22.600	20.743	150,300
2026-03-27	22.760	23.040	22.760	22.960	21.073	64,100
2026-03-26	23.040	23.100	22.660	22.740	20.871	60,500
2026-03-25	22.200	23.140	22.200	23.040	21.147	191,900
2026-03-24	22.420	22.500	22.120	22.200	20.376	138,100
2026-03-19	22.580	22.580	22.380	22.420	20.578	120,900
2026-03-18	22.560	22.640	22.360	22.560	20.706	94,300
2026-03-17	22.620	22.700	22.460	22.460	20.614	74,000
2026-03-16	22.700	22.700	22.220	22.400	20.559	96,900
2026-03-13	22.680	22.680	22.120	22.140	20.321	128,000
2026-03-12	22.740	22.960	22.660	22.700	20.835	76,100
2026-03-11	22.600	22.980	22.600	22.760	20.890	153,100
2026-03-10	22.080	23.060	22.080	22.620	20.761	292,800
2026-03-09	22.620	22.680	21.820	22.060	20.247	533,000
2026-03-06	22.900	23.100	22.680	22.700	20.835	221,200
2026-03-05	22.820	23.100	22.820	22.880	21.000	218,900
2026-03-04	23.680	23.680	22.780	22.800	20.926	332,900
2026-03-03	23.720	24.080	23.640	23.700	21.752	132,300
2026-03-02	24.400	24.400	23.500	23.740	21.789	138,500
2026-02-27	24.500	24.640	24.400	24.640	22.615	328,000
2026-02-26	24.440	24.660	24.420	24.640	22.615	100,600
2026-02-25	24.500	24.680	24.460	24.580	22.560	49,300
2026-02-24	24.600	24.700	24.500	24.640	22.615	76,500
2026-02-23	24.500	24.640	24.280	24.540	22.523	99,900
2026-02-20	24.480	24.540	24.360	24.500	22.487	187,600
2026-02-19	24.300	24.600	24.060	24.500	22.487	290,200
2026-02-16	24.600	24.640	24.300	24.300	22.303	106,300
2026-02-13	24.400	24.680	24.180	24.600	22.579	144,500
2026-02-12	24.360	25.300	24.160	24.400	22.395	442,800
2026-02-11	24.160	24.160	23.560	23.700	21.752	298,500
2026-02-10	24.060	24.280	23.820	24.000	22.028	74,200
2026-02-09	23.980	24.080	23.820	23.840	21.881	38,300
2026-02-06	24.000	24.160	23.860	23.980	22.009	113,600
2026-02-05	23.780	24.380	23.700	24.080	22.101	223,900
2026-02-04	23.640	24.140	23.400	24.060	22.083	208,800
2026-02-03	23.920	24.120	23.540	23.640	21.697	119,100
2026-01-30	23.500	23.940	23.320	23.940	21.973	227,900
2026-01-29	23.560	23.560	23.000	23.500	21.569	88,700
2026-01-28	23.740	23.740	23.280	23.540	21.606	108,500
2026-01-27	23.740	23.780	23.480	23.740	21.789	153,800
2026-01-26	22.740	23.800	22.720	23.740	21.789	439,500
2026-01-23	22.980	23.120	22.640	22.640	20.780	101,700
2026-01-22	22.540	23.000	22.480	22.900	21.018	133,400
2026-01-21	22.660	22.660	22.480	22.540	20.688	152,900

← NewerPage 3 of 21 · 1,225 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.