Heineken Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	24.240	24.240	23.800	23.880	21.506	47,200
2025-07-24	23.660	24.360	23.640	24.240	21.830	166,300
2025-07-23	23.600	23.780	23.420	23.580	21.236	129,200
2025-07-22	23.800	23.800	23.440	23.500	21.164	255,500
2025-07-21	24.100	24.100	23.800	23.800	21.434	116,500
2025-07-18	24.220	24.260	23.940	24.100	21.704	109,600
2025-07-17	24.040	24.320	23.940	23.940	21.560	133,400
2025-07-16	24.520	24.860	24.040	24.040	21.650	161,000
2025-07-15	24.920	24.980	24.500	24.500	22.064	102,600
2025-07-14	24.840	24.980	24.800	24.900	22.425	94,700
2025-07-11	24.860	24.960	24.800	24.840	22.371	29,700
2025-07-10	25.000	25.100	24.800	24.800	22.335	193,200
2025-07-09	25.200	25.200	24.920	25.000	22.515	179,500
2025-07-08	25.400	25.420	25.120	25.200	22.695	178,600
2025-07-07	25.440	25.840	25.400	25.440	22.911	161,300
2025-07-04	25.320	25.500	25.200	25.440	22.911	76,700
2025-07-03	25.400	25.660	25.320	25.340	22.821	72,900
2025-07-02	25.100	25.880	25.040	25.500	22.965	120,500
2025-07-01	25.240	25.300	25.080	25.220	22.713	40,800
2025-06-30	25.400	25.400	25.200	25.200	22.695	76,000
2025-06-26	25.380	25.460	25.060	25.300	22.785	208,900
2025-06-25	26.000	26.000	25.320	25.400	22.875	74,500
2025-06-24	25.820	25.820	25.400	25.480	22.947	114,500
2025-06-23	26.980	26.980	26.600	26.960	23.244	78,100
2025-06-20	26.440	27.000	26.420	27.000	23.279	271,300
2025-06-19	26.900	26.900	26.420	26.420	22.779	92,100
2025-06-18	26.840	26.940	26.700	26.880	23.175	86,300
2025-06-17	27.180	27.200	26.800	26.880	23.175	72,000
2025-06-16	27.020	27.280	26.900	27.200	23.451	88,700
2025-06-13	27.400	27.400	27.040	27.320	23.555	44,100
2025-06-12	27.320	27.360	27.020	27.180	23.434	53,300
2025-06-11	26.840	27.500	26.840	27.320	23.555	205,800
2025-06-10	26.800	27.460	26.700	27.000	23.279	116,600
2025-06-09	26.820	26.860	26.740	26.800	23.106	61,000
2025-06-06	26.920	26.960	26.780	26.820	23.124	52,100
2025-06-05	27.100	27.100	26.900	27.000	23.279	115,900
2025-06-04	27.100	27.300	26.880	27.300	23.537	348,700
2025-06-03	27.200	27.220	26.860	27.100	23.365	180,100
2025-05-30	27.700	27.700	27.060	27.100	23.365	165,500
2025-05-29	27.620	27.700	27.540	27.700	23.882	30,400
2025-05-28	27.520	27.700	27.420	27.580	23.779	43,300
2025-05-27	27.700	27.740	27.420	27.700	23.882	50,400
2025-05-26	27.940	27.940	27.620	27.700	23.882	32,100
2025-05-23	28.240	28.280	27.820	27.940	24.089	55,700
2025-05-22	27.740	28.300	27.580	28.300	24.400	96,700
2025-05-21	27.800	28.020	27.800	27.800	23.968	91,300
2025-05-20	27.780	28.320	27.780	28.060	24.193	231,800
2025-05-19	28.140	28.340	27.700	27.760	23.934	113,500
2025-05-16	27.840	28.680	27.500	28.400	24.486	199,300
2025-05-15	27.500	27.880	27.500	27.820	23.986	198,100
2025-05-14	27.260	27.600	27.240	27.500	23.710	153,200
2025-05-13	27.620	27.700	27.400	27.540	23.744	153,500
2025-05-09	27.480	27.800	27.480	27.620	23.813	91,200
2025-05-08	27.000	27.440	26.980	27.400	23.624	150,600
2025-05-07	26.700	27.100	26.700	27.000	23.279	353,600
2025-05-06	26.500	27.140	26.500	26.800	23.106	189,700
2025-05-05	26.500	26.620	26.280	26.500	22.848	108,900
2025-05-02	26.400	26.680	26.280	26.500	22.848	40,200
2025-04-30	26.780	26.780	26.220	26.360	22.727	96,200
2025-04-29	26.320	26.800	26.320	26.400	22.761	143,500

← NewerPage 6 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.