Heineken Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	23.000	23.000	22.440	22.500	20.651	245,400
2026-01-19	22.900	23.260	22.860	23.000	21.110	155,900
2026-01-16	22.880	22.980	22.720	22.900	21.018	174,400
2026-01-15	23.000	23.000	22.860	22.880	21.000	170,000
2026-01-14	22.980	23.100	22.940	23.000	21.110	57,900
2026-01-13	23.280	23.280	22.900	22.980	21.092	86,900
2026-01-12	23.280	23.420	23.120	23.280	21.367	119,200
2026-01-09	23.200	23.380	23.080	23.280	21.367	65,900
2026-01-08	22.900	23.240	22.900	23.240	21.330	137,200
2026-01-07	22.940	22.940	22.840	22.900	21.018	75,400
2026-01-06	22.960	22.980	22.800	22.940	21.055	69,900
2026-01-05	22.960	22.960	22.720	22.960	21.073	67,400
2026-01-02	22.820	22.960	22.640	22.780	20.908	45,800
2025-12-31	22.920	22.980	22.640	22.960	21.073	34,800
2025-12-30	23.000	23.000	22.800	22.900	21.018	16,300
2025-12-29	23.000	23.040	23.000	23.000	21.110	27,300
2025-12-26	23.000	23.040	22.980	23.000	21.110	40,000
2025-12-24	22.860	23.020	22.860	23.020	21.128	71,400
2025-12-23	22.680	22.920	22.680	22.860	20.982	47,900
2025-12-22	22.600	22.660	22.500	22.640	20.780	37,800
2025-12-19	22.280	22.600	22.280	22.600	20.743	82,700
2025-12-18	22.100	22.400	22.100	22.280	20.449	46,100
2025-12-17	22.140	22.220	21.840	22.220	20.394	63,700
2025-12-16	22.420	22.420	22.040	22.140	20.321	74,400
2025-12-15	22.440	22.460	22.220	22.420	20.578	49,200
2025-12-12	22.500	22.520	22.420	22.420	20.578	184,900
2025-12-11	22.500	22.500	22.440	22.460	20.614	48,100
2025-12-10	22.520	22.580	22.400	22.500	20.651	132,600
2025-12-09	22.500	22.660	22.480	22.520	20.669	67,800
2025-12-08	22.500	22.500	22.360	22.480	20.633	119,800
2025-12-05	22.520	22.600	22.400	22.580	20.725	55,100
2025-12-04	22.680	22.680	22.500	22.620	20.761	114,100
2025-12-03	22.760	22.760	22.360	22.680	20.816	109,100
2025-12-02	22.500	22.680	22.380	22.500	20.651	131,400
2025-12-01	22.520	22.600	22.480	22.500	20.651	57,300
2025-11-28	22.520	22.540	22.400	22.520	20.669	37,000
2025-11-27	22.300	22.500	22.200	22.500	20.651	25,100
2025-11-26	22.560	22.560	22.220	22.300	20.468	56,000
2025-11-25	22.980	22.980	22.380	22.480	20.633	187,500
2025-11-24	22.760	22.980	22.660	22.980	21.092	105,100
2025-11-21	22.720	22.720	22.520	22.660	20.798	194,000
2025-11-20	22.760	22.800	22.680	22.800	20.926	77,700
2025-11-19	22.500	22.800	22.500	22.800	20.926	104,300
2025-11-18	22.800	22.800	22.440	22.600	20.743	136,600
2025-11-17	22.460	22.980	22.280	22.820	20.945	177,800
2025-11-14	22.000	22.440	21.980	22.400	20.559	216,900
2025-11-13	22.100	22.200	21.860	22.040	20.229	151,300
2025-11-12	22.000	22.120	21.980	22.100	20.284	109,500
2025-11-11	21.900	22.040	21.760	21.940	20.137	212,900
2025-11-10	21.580	21.900	21.520	21.740	19.954	129,200
2025-11-07	21.660	21.760	21.420	21.580	19.807	191,400
2025-11-06	21.800	21.800	21.480	21.640	19.862	111,300
2025-11-05	21.440	21.520	21.040	21.480	19.715	382,000
2025-11-04	21.300	21.620	21.300	21.520	19.752	153,700
2025-11-03	21.240	21.480	21.200	21.320	19.568	136,800
2025-10-31	21.180	21.460	21.160	21.300	19.550	94,100
2025-10-30	21.440	21.440	21.020	21.180	19.440	114,500
2025-10-29	21.760	21.760	21.200	21.280	19.531	113,000
2025-10-28	21.800	21.800	21.140	21.320	19.568	144,700
2025-10-27	22.180	22.180	21.560	21.700	19.917	359,400

← NewerPage 4 of 5 · 244 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.