Heineken Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	26.080	26.460	26.040	26.320	22.692	421,000
2025-04-25	26.500	26.500	25.920	26.120	22.520	196,200
2025-04-24	26.220	26.480	26.160	26.240	22.623	223,800
2025-04-23	26.400	26.640	26.200	26.220	22.606	110,600
2025-04-22	26.340	26.460	26.100	26.360	22.727	59,800
2025-04-21	26.420	26.500	26.200	26.500	22.848	232,500
2025-04-18	26.520	26.740	26.460	26.660	22.986	52,600
2025-04-17	26.380	27.080	26.300	26.820	23.124	257,600
2025-04-16	26.400	26.500	26.180	26.380	22.744	109,200
2025-04-15	26.100	26.400	26.040	26.380	22.744	58,500
2025-04-14	26.000	26.360	25.900	26.000	22.417	110,300
2025-04-11	25.900	26.300	25.780	26.300	22.675	136,200
2025-04-10	26.000	26.400	25.660	26.180	22.572	206,500
2025-04-09	26.000	26.000	25.420	25.600	22.072	98,800
2025-04-08	25.600	26.480	25.600	25.960	22.382	146,000
2025-04-07	25.800	25.800	25.120	25.500	21.985	198,100
2025-04-04	26.200	26.640	26.120	26.500	22.848	360,900
2025-04-03	26.540	26.660	26.220	26.360	22.727	147,100
2025-04-02	26.760	27.120	26.420	26.460	22.813	89,800
2025-03-28	27.300	27.300	26.640	26.760	23.072	125,900
2025-03-27	26.980	27.320	26.980	27.240	23.486	168,900
2025-03-26	26.820	27.160	26.640	26.900	23.192	109,700
2025-03-25	26.700	27.060	26.400	27.040	23.313	122,500
2025-03-24	26.600	26.760	26.560	26.600	22.934	47,000
2025-03-21	26.220	26.600	26.200	26.600	22.934	218,600
2025-03-20	26.740	26.740	26.240	26.480	22.830	87,300
2025-03-19	26.700	27.100	26.600	26.680	23.003	185,800
2025-03-17	26.460	26.900	26.360	26.880	23.175	141,500
2025-03-14	26.600	26.900	26.200	26.460	22.813	41,600
2025-03-13	26.220	26.840	26.220	26.700	23.020	115,700
2025-03-12	26.320	26.320	25.820	26.220	22.606	214,700
2025-03-11	26.180	26.480	26.000	26.320	22.692	126,200
2025-03-10	26.800	26.800	26.280	26.300	22.675	50,400
2025-03-07	26.860	26.920	26.420	26.780	23.089	70,800
2025-03-06	27.180	27.180	26.840	26.840	23.141	37,500
2025-03-05	26.540	27.200	26.540	27.120	23.382	146,600
2025-03-04	26.700	27.200	26.700	26.960	23.244	168,100
2025-03-03	26.680	27.180	26.660	26.860	23.158	86,000
2025-02-28	27.520	27.520	26.680	26.680	23.003	189,800
2025-02-27	26.840	27.580	26.840	27.520	23.727	232,400
2025-02-26	27.200	27.300	26.800	26.840	23.141	72,100
2025-02-25	26.920	27.460	26.760	27.200	23.451	169,300
2025-02-24	26.980	27.000	26.560	26.840	23.141	112,700
2025-02-21	27.000	27.200	26.800	26.980	23.261	106,200
2025-02-20	26.500	27.200	26.500	26.780	23.089	232,100
2025-02-19	26.860	26.920	26.300	26.480	22.830	285,400
2025-02-18	26.980	27.580	26.980	27.160	23.417	183,000
2025-02-17	27.580	27.580	26.840	27.300	23.537	259,500
2025-02-14	25.900	27.600	25.900	27.600	23.796	842,900
2025-02-13	25.100	26.060	25.100	25.980	22.399	1,169,400
2025-02-12	24.500	24.800	24.500	24.800	21.382	253,300
2025-02-10	24.480	24.880	24.420	24.500	21.123	179,500
2025-02-07	24.400	24.640	24.400	24.500	21.123	244,500
2025-02-06	24.200	24.480	24.100	24.400	21.037	191,200
2025-02-05	24.380	24.400	24.040	24.040	20.727	81,100
2025-02-04	24.100	24.500	24.040	24.380	21.020	91,000
2025-02-03	24.300	24.460	24.040	24.040	20.727	138,700
2025-01-31	24.800	24.800	24.040	24.320	20.968	218,900
2025-01-28	24.500	24.520	24.360	24.500	21.123	49,100
2025-01-27	24.560	24.580	24.480	24.500	21.123	34,300

← NewerPage 7 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.