Heineken Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-27	24.560	24.580	24.480	24.500	21.123	34,300
2025-01-24	24.860	24.880	24.640	24.660	21.261	39,000
2025-01-23	24.760	24.880	24.580	24.780	21.365	182,100
2025-01-22	24.760	24.960	24.760	24.800	21.382	98,700
2025-01-21	24.800	25.000	24.760	24.820	21.399	161,800
2025-01-20	24.880	24.900	24.700	24.820	21.399	25,000
2025-01-17	24.500	24.800	24.480	24.700	21.296	66,000
2025-01-16	24.500	24.520	24.440	24.500	21.123	147,900
2025-01-15	24.420	24.680	24.420	24.500	21.123	298,200
2025-01-14	24.540	24.640	24.500	24.500	21.123	103,500
2025-01-13	24.480	24.600	24.420	24.540	21.158	41,500
2025-01-10	24.320	24.640	24.300	24.520	21.141	29,000
2025-01-09	24.500	24.560	24.460	24.560	21.175	331,900
2025-01-08	24.580	24.580	24.300	24.520	21.141	135,800
2025-01-07	24.320	24.520	24.300	24.480	21.106	350,700
2025-01-06	24.480	25.000	24.240	24.400	21.037	130,600
2025-01-03	24.420	24.700	24.340	24.480	21.106	37,700
2025-01-02	24.120	24.760	24.120	24.760	21.347	662,700
2024-12-31	24.000	24.200	24.000	24.120	20.796	703,000
2024-12-30	23.920	24.140	23.920	24.140	20.813	145,600
2024-12-27	23.620	23.900	23.600	23.900	20.606	73,100
2024-12-26	23.680	23.700	23.580	23.620	20.365	22,400
2024-12-24	23.940	23.940	23.600	23.660	20.399	18,100
2024-12-23	24.000	24.000	23.900	23.940	20.640	36,000
2024-12-20	23.920	24.120	23.880	24.100	20.778	129,900
2024-12-19	23.800	24.000	23.700	23.920	20.623	57,500
2024-12-18	23.700	24.020	23.700	23.940	20.640	51,700
2024-12-17	23.700	24.120	23.700	23.980	20.675	73,400
2024-12-16	23.800	24.000	23.760	23.820	20.537	51,500
2024-12-13	23.940	24.100	23.780	23.780	20.503	63,900
2024-12-12	23.900	24.140	23.620	24.000	20.692	103,400
2024-12-11	23.700	24.000	23.680	23.980	20.675	113,700
2024-12-10	23.840	23.980	23.660	23.700	20.434	33,400
2024-12-09	24.060	24.080	23.700	23.840	20.554	49,200
2024-12-06	23.520	24.020	23.520	24.020	20.709	51,700
2024-12-05	23.940	23.980	23.400	23.780	20.503	154,400
2024-12-04	24.140	24.140	23.800	23.900	20.606	120,700
2024-12-03	24.120	24.180	24.000	24.000	20.692	138,900
2024-12-02	23.820	24.300	23.820	24.120	20.796	92,300
2024-11-29	23.980	24.120	23.820	24.000	20.692	126,500
2024-11-28	23.900	23.980	23.720	23.980	20.675	49,100
2024-11-27	23.880	23.900	23.520	23.900	20.606	60,500
2024-11-26	23.540	23.880	23.540	23.880	20.589	83,600
2024-11-25	23.800	23.840	23.600	23.720	20.451	94,600
2024-11-22	23.260	23.960	23.260	23.740	20.468	107,600
2024-11-21	23.360	23.600	23.280	23.340	20.123	165,500
2024-11-20	23.360	23.480	23.260	23.360	20.140	79,800
2024-11-19	23.600	23.620	23.400	23.420	20.192	52,900
2024-11-18	24.000	24.000	23.620	23.640	20.382	61,900
2024-11-15	23.800	24.200	23.800	24.000	20.692	256,600
2024-11-14	23.220	24.000	23.220	23.900	20.606	198,500
2024-11-13	23.160	23.880	23.000	23.500	20.261	366,700
2024-11-12	22.880	23.120	22.860	22.920	19.761	70,000
2024-11-11	22.560	22.960	22.560	22.960	19.796	73,900
2024-11-08	22.400	22.620	22.360	22.400	19.313	68,800
2024-11-07	22.540	22.900	22.440	22.440	19.347	98,100
2024-11-06	22.360	22.620	22.360	22.620	19.502	61,700
2024-11-05	22.880	22.880	22.380	22.380	19.295	217,900
2024-11-04	22.960	23.000	22.780	22.780	19.640	35,500
2024-11-01	22.980	22.980	22.700	22.920	19.761	264,300

← NewerPage 8 of 21 · 1,224 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.