Heineken Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	22.800	22.860	22.700	22.700	19.571	53,700
2024-10-29	22.900	23.000	22.760	22.860	19.709	98,300
2024-10-28	22.980	23.020	22.900	22.900	19.744	62,700
2024-10-25	23.080	23.120	22.880	22.980	19.813	94,400
2024-10-24	23.340	23.340	23.080	23.080	19.899	53,700
2024-10-23	23.220	23.380	23.140	23.380	20.158	110,800
2024-10-22	23.220	23.380	23.180	23.220	20.020	18,200
2024-10-21	23.160	23.400	23.120	23.380	20.158	41,300
2024-10-18	23.180	23.320	23.080	23.120	19.933	63,700
2024-10-17	23.960	23.960	23.200	23.240	20.037	154,300
2024-10-16	23.300	24.440	23.180	24.440	21.072	1,091,500
2024-10-15	23.000	23.280	22.940	23.180	19.985	129,400
2024-10-14	22.820	23.000	22.800	23.000	19.830	42,300
2024-10-11	23.200	23.200	22.820	22.920	19.761	58,600
2024-10-10	23.140	23.280	23.020	23.220	20.020	79,400
2024-10-09	22.900	23.120	22.780	23.060	19.882	134,800
2024-10-08	23.020	23.020	22.740	22.840	19.692	39,100
2024-10-07	23.260	23.660	23.260	23.420	19.847	369,100
2024-10-04	23.300	23.420	23.240	23.260	19.712	50,400
2024-10-03	23.520	23.600	23.160	23.420	19.847	182,700
2024-10-02	23.620	23.720	23.500	23.700	20.085	134,200
2024-10-01	23.360	23.780	23.200	23.760	20.135	355,800
2024-09-30	23.000	23.360	22.940	23.360	19.796	47,600
2024-09-27	23.240	23.260	23.000	23.100	19.576	115,700
2024-09-26	22.840	23.280	22.840	23.220	19.678	159,400
2024-09-25	22.600	22.960	22.580	22.940	19.440	225,000
2024-09-24	22.320	22.500	22.300	22.340	18.932	247,300
2024-09-23	22.320	22.500	22.260	22.280	18.881	162,900
2024-09-20	23.000	23.100	22.300	22.300	18.898	3,630,400
2024-09-19	22.660	23.080	22.660	23.000	19.491	258,900
2024-09-18	22.840	22.840	22.440	22.600	19.152	149,400
2024-09-17	22.480	22.720	22.300	22.500	19.068	185,300
2024-09-13	22.740	22.740	22.400	22.420	19.000	265,000
2024-09-12	22.560	23.200	22.540	22.740	19.271	164,800
2024-09-11	22.800	22.860	22.520	22.560	19.118	210,800
2024-09-10	23.040	23.160	22.800	22.800	19.322	190,200
2024-09-09	23.300	23.460	23.000	23.020	19.508	131,500
2024-09-06	23.500	23.500	23.120	23.120	19.593	113,000
2024-09-05	23.080	23.520	23.080	23.300	19.746	171,600
2024-09-04	23.240	23.380	23.040	23.140	19.610	225,900
2024-09-03	23.400	23.580	23.240	23.240	19.695	87,700
2024-09-02	23.160	23.400	23.040	23.400	19.830	262,800
2024-08-30	23.280	23.280	22.900	23.000	19.491	147,200
2024-08-29	23.080	23.280	22.920	23.180	19.644	232,400
2024-08-28	23.000	23.100	22.720	22.860	19.373	269,200
2024-08-27	22.860	23.200	22.820	23.000	19.491	235,700
2024-08-26	22.680	23.060	22.680	22.860	19.373	199,200
2024-08-23	22.760	22.980	22.600	22.600	19.152	66,900
2024-08-22	23.300	23.300	22.620	22.660	19.203	328,400
2024-08-21	23.460	23.580	23.120	23.280	19.729	44,800
2024-08-20	23.000	23.560	23.000	23.460	19.881	917,200
2024-08-19	23.240	23.400	23.020	23.080	19.559	69,300
2024-08-16	23.620	23.700	23.220	23.280	19.729	90,700
2024-08-15	23.520	23.760	23.420	23.620	20.017	192,100
2024-08-14	23.300	23.500	23.300	23.500	19.915	201,800
2024-08-13	23.000	23.500	22.860	23.500	19.915	228,100
2024-08-12	22.780	23.320	22.780	23.000	19.491	153,100
2024-08-09	22.700	23.080	22.620	22.780	19.305	293,300
2024-08-08	21.940	22.720	21.940	22.580	19.135	160,900
2024-08-07	21.820	22.500	21.700	21.900	18.559	88,800

← NewerPage 9 of 21 · 1,226 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.