Heineken Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	13.020	13.180	12.920	13.160	13.160	461,900
2026-10-22	13.040	13.060	12.820	13.000	13.000	293,400
2026-10-21	12.860	13.060	12.760	13.060	13.060	381,500
2026-10-20	13.120	13.120	12.840	12.840	12.840	282,700
2026-10-19	13.240	13.240	12.860	12.920	12.920	480,700
2026-10-16	13.720	13.760	13.180	13.240	13.240	296,800
2026-10-15	13.000	13.720	13.000	13.640	13.640	495,500
2026-10-14	12.900	13.060	12.860	13.000	13.000	161,200
2026-10-13	13.280	13.380	12.840	12.880	12.880	564,100
2026-10-12	13.420	13.560	13.200	13.280	13.280	435,700
2026-10-09	13.120	13.280	13.080	13.280	13.280	388,100
2026-10-08	13.020	13.140	13.000	13.080	13.080	212,600
2026-10-07	13.240	13.240	12.980	13.000	13.000	590,000
2026-10-06	13.200	13.240	13.120	13.180	13.180	208,700
2026-10-05	13.200	13.400	13.060	13.200	13.200	177,700
2026-10-02	13.020	13.300	13.020	13.200	13.200	293,000
2026-10-01	13.340	13.340	13.020	13.020	13.020	289,400
2026-09-30	13.380	13.380	13.140	13.340	13.340	294,200
2026-09-29	13.560	13.580	13.200	13.240	13.240	551,500
2026-09-28	13.900	14.000	13.520	13.560	13.560	321,900
2026-09-25	13.460	13.820	13.460	13.820	13.820	281,200
2026-09-24	13.440	13.560	13.300	13.440	13.440	357,900

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.