Heineken Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-10-24	22.100	22.460	21.840	22.140	20.321	380,500
2025-10-23	21.180	22.140	21.120	22.140	20.321	391,500
2025-10-22	20.900	21.260	20.800	21.180	19.440	249,000
2025-10-21	20.460	20.840	20.440	20.840	19.128	271,400
2025-10-17	20.440	20.440	20.260	20.340	18.669	207,500
2025-10-16	19.840	20.480	19.840	20.440	18.760	221,900
2025-10-15	20.460	20.480	19.800	19.800	18.173	800,500
2025-10-14	20.400	20.660	20.320	20.340	18.669	205,000
2025-10-13	20.500	20.680	20.340	20.400	18.724	412,700
2025-10-10	20.980	20.980	20.800	20.800	19.091	142,500
2025-10-09	21.020	21.040	20.700	20.700	18.999	189,000
2025-10-08	21.060	21.060	20.800	21.020	19.293	160,300
2025-10-07	21.480	21.480	21.160	21.300	19.183	451,000
2025-10-06	21.420	21.520	21.060	21.060	18.966	365,700
2025-10-03	21.420	21.580	21.300	21.420	19.291	228,400
2025-10-02	21.380	21.580	21.320	21.420	19.291	102,900
2025-10-01	21.400	21.420	21.300	21.380	19.255	183,800
2025-09-30	21.380	21.400	21.200	21.300	19.183	77,700
2025-09-29	21.600	21.700	21.300	21.300	19.183	198,100
2025-09-26	21.480	21.580	21.320	21.580	19.435	100,100
2025-09-25	21.400	21.540	21.260	21.500	19.363	101,500
2025-09-24	21.180	21.400	21.040	21.400	19.273	138,600
2025-09-23	21.300	21.400	20.940	21.180	19.075	350,000
2025-09-22	21.320	21.560	21.180	21.260	19.147	700,200
2025-09-19	21.000	21.300	20.920	21.300	19.183	312,700
2025-09-18	21.000	21.100	20.800	20.880	18.804	191,200
2025-09-17	21.220	21.220	20.700	20.980	18.894	356,200
2025-09-12	20.420	21.200	20.420	21.180	19.075	143,000
2025-09-11	20.740	20.740	20.320	20.340	18.318	204,600
2025-09-10	20.600	20.740	20.520	20.520	18.480	133,900
2025-09-09	20.600	20.780	20.500	20.520	18.480	192,400
2025-09-08	21.460	21.460	20.520	20.520	18.480	450,400
2025-09-04	21.260	21.320	20.940	21.060	18.966	277,800
2025-09-03	20.740	21.300	20.740	21.140	19.038	546,600
2025-09-02	20.300	20.680	20.100	20.620	18.570	1,062,000
2025-08-29	20.700	20.740	20.140	20.220	18.210	632,300
2025-08-28	20.720	20.820	20.480	20.580	18.534	698,800
2025-08-27	20.840	20.840	20.360	20.620	18.570	518,900
2025-08-26	21.440	21.460	20.860	20.880	18.804	593,500
2025-08-25	21.600	21.700	21.420	21.460	19.327	227,000
2025-08-22	21.540	21.700	21.540	21.580	19.435	568,100
2025-08-21	22.100	22.220	21.480	21.540	19.399	425,800
2025-08-20	22.380	22.380	22.100	22.100	19.903	481,200
2025-08-19	23.000	23.000	22.360	22.360	20.137	344,500
2025-08-18	23.020	23.180	22.840	22.960	20.678	172,600
2025-08-15	23.400	23.400	23.140	23.200	20.894	172,100
2025-08-14	23.400	23.400	23.260	23.300	20.984	234,100
2025-08-13	23.720	23.800	23.300	23.340	21.020	155,300
2025-08-12	23.420	23.700	23.420	23.620	21.272	68,400
2025-08-11	23.500	23.760	23.340	23.400	21.074	86,900
2025-08-08	23.460	23.500	23.340	23.420	21.092	199,000
2025-08-07	23.500	23.500	23.160	23.220	20.912	155,100
2025-08-06	24.000	24.000	23.400	23.500	21.164	99,400
2025-08-05	23.280	24.000	23.280	24.000	21.614	77,600
2025-08-04	23.900	23.900	23.180	23.320	21.002	209,100

← NewerPage 5 of 21 · 1,230 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.