Singapore markets close in 4 hours 43 minutes
Straits Times Index
3,307.52 +10.63 (+0.32%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,413.79 +206.66 (+1.14%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,778.11 +2,370.60 (+4.13%) CMC Crypto 200
1,285.78 +15.03 (+1.18%)
Heineken Holding N.V. (HKHHF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:52PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 80.11 | 80.11 | 80.11 | 80.11 | 80.11 | 2,700 |
| 01 May 2024 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | - |
| 30 Apr 2024 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | - |
| 29 Apr 2024 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | - |
| 29 Apr 2024 | 1.113 Dividend | |||||
| 26 Apr 2024 | 79.90 | 79.90 | 79.90 | 79.90 | 78.79 | - |
| 25 Apr 2024 | 80.65 | 80.65 | 79.90 | 79.90 | 78.79 | 600 |
| 24 Apr 2024 | 80.53 | 80.53 | 80.53 | 80.53 | 79.41 | 400 |
| 23 Apr 2024 | 80.26 | 80.53 | 80.26 | 80.53 | 79.41 | 1,400 |
| 22 Apr 2024 | 76.95 | 76.95 | 76.95 | 76.95 | 75.88 | 1,500 |
| 19 Apr 2024 | 76.95 | 76.95 | 76.95 | 76.95 | 75.88 | - |
| 18 Apr 2024 | 76.95 | 76.95 | 76.95 | 76.95 | 75.88 | - |
| 17 Apr 2024 | 76.72 | 77.60 | 76.72 | 76.95 | 75.88 | 2,300 |
| 16 Apr 2024 | 76.75 | 76.75 | 76.75 | 76.75 | 75.68 | - |
| 15 Apr 2024 | 76.75 | 76.75 | 76.75 | 76.75 | 75.68 | 400 |
| 12 Apr 2024 | 77.78 | 77.78 | 77.78 | 77.78 | 76.70 | 200 |
| 11 Apr 2024 | 78.30 | 78.44 | 78.29 | 78.29 | 77.20 | 2,000 |
| 10 Apr 2024 | 78.10 | 79.00 | 78.10 | 79.00 | 77.90 | 1,300 |
| 09 Apr 2024 | 78.90 | 79.20 | 78.90 | 79.20 | 78.10 | 300 |
| 08 Apr 2024 | 80.02 | 80.02 | 80.02 | 80.02 | 78.91 | 1,600 |
| 05 Apr 2024 | 80.02 | 80.02 | 80.02 | 80.02 | 78.91 | - |
| 04 Apr 2024 | 80.02 | 80.02 | 80.02 | 80.02 | 78.91 | 200 |
| 03 Apr 2024 | 78.97 | 79.51 | 78.97 | 79.51 | 78.40 | 300 |
| 02 Apr 2024 | 79.61 | 79.61 | 79.61 | 79.61 | 78.50 | - |
| 01 Apr 2024 | 79.34 | 79.61 | 79.34 | 79.61 | 78.50 | 1,200 |
| 28 Mar 2024 | 79.00 | 81.00 | 79.00 | 80.95 | 79.82 | 2,000 |
| 27 Mar 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 77.70 | - |
| 26 Mar 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 77.70 | - |
| 25 Mar 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 77.70 | 400 |
| 22 Mar 2024 | 76.45 | 76.45 | 76.45 | 76.45 | 75.39 | 400 |
| 21 Mar 2024 | 76.52 | 76.52 | 76.40 | 76.45 | 75.39 | 2,500 |
| 20 Mar 2024 | 75.84 | 75.84 | 74.87 | 75.28 | 74.23 | 5,800 |
| 19 Mar 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 75.53 | 500 |
| 18 Mar 2024 | 76.86 | 76.93 | 76.60 | 76.60 | 75.53 | 1,100 |
| 15 Mar 2024 | 77.64 | 77.64 | 77.64 | 77.64 | 76.56 | 300 |
| 14 Mar 2024 | 77.93 | 77.93 | 77.35 | 77.35 | 76.27 | 1,500 |
| 13 Mar 2024 | 79.47 | 79.64 | 78.65 | 78.65 | 77.55 | 600 |
| 12 Mar 2024 | 78.55 | 78.80 | 78.55 | 78.80 | 77.70 | 800 |
| 11 Mar 2024 | 78.35 | 78.55 | 78.35 | 78.55 | 77.46 | 1,100 |
| 08 Mar 2024 | 79.05 | 79.05 | 79.05 | 79.05 | 77.95 | 100 |
| 07 Mar 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 77.16 | - |
| 06 Mar 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 77.16 | 9,600 |
| 05 Mar 2024 | 77.50 | 78.35 | 77.50 | 78.35 | 77.26 | 400 |
| 04 Mar 2024 | 77.65 | 78.39 | 77.65 | 78.16 | 77.07 | 1,600 |
| 01 Mar 2024 | 77.42 | 77.42 | 76.79 | 76.83 | 75.76 | 1,100 |
| 29 Feb 2024 | 77.58 | 77.58 | 77.42 | 77.42 | 76.34 | 300 |
| 28 Feb 2024 | 78.50 | 78.53 | 78.49 | 78.53 | 77.44 | 700 |
| 27 Feb 2024 | 79.05 | 79.05 | 78.10 | 78.15 | 77.06 | 2,600 |
| 26 Feb 2024 | 79.20 | 79.24 | 78.00 | 78.16 | 77.07 | 2,300 |
| 23 Feb 2024 | 80.05 | 80.05 | 80.05 | 80.05 | 78.93 | 200 |
| 22 Feb 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 77.90 | - |
| 21 Feb 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 77.90 | 4,100 |
| 20 Feb 2024 | 79.66 | 79.66 | 79.66 | 79.66 | 78.55 | - |
| 16 Feb 2024 | 78.50 | 79.66 | 78.50 | 79.66 | 78.55 | 800 |
| 15 Feb 2024 | 78.70 | 78.95 | 78.70 | 78.95 | 77.85 | 2,300 |
| 14 Feb 2024 | 77.43 | 77.43 | 77.43 | 77.43 | 76.35 | 200 |
| 13 Feb 2024 | 83.90 | 83.90 | 83.90 | 83.90 | 82.73 | 1,500 |
| 12 Feb 2024 | 83.90 | 83.90 | 83.90 | 83.90 | 82.73 | 400 |
| 09 Feb 2024 | 84.39 | 84.39 | 84.39 | 84.39 | 83.21 | 200 |
| 08 Feb 2024 | 83.18 | 83.18 | 83.18 | 83.18 | 82.02 | - |
| 07 Feb 2024 | 83.18 | 83.18 | 83.18 | 83.18 | 82.02 | - |
| 06 Feb 2024 | 83.18 | 83.18 | 83.18 | 83.18 | 82.02 | 100 |
| 05 Feb 2024 | 82.72 | 82.72 | 82.72 | 82.72 | 81.57 | 2,700 |
| 02 Feb 2024 | 83.68 | 83.97 | 83.68 | 83.97 | 82.80 | 1,300 |
| 01 Feb 2024 | 82.60 | 83.68 | 82.60 | 83.68 | 82.51 | 200 |
| 31 Jan 2024 | 83.80 | 83.80 | 83.80 | 83.80 | 82.63 | 3,100 |
| 30 Jan 2024 | 83.65 | 83.65 | 82.90 | 82.90 | 81.75 | 2,400 |
| 29 Jan 2024 | 83.79 | 84.24 | 82.83 | 84.00 | 82.83 | 5,000 |
| 26 Jan 2024 | 81.46 | 81.46 | 81.46 | 81.46 | 80.33 | 100 |
| 25 Jan 2024 | 81.46 | 81.46 | 81.46 | 81.46 | 80.33 | 500 |
| 24 Jan 2024 | 82.62 | 82.62 | 82.62 | 82.62 | 81.47 | 4,500 |
| 23 Jan 2024 | 82.36 | 82.62 | 82.36 | 82.62 | 81.47 | 1,600 |
| 22 Jan 2024 | 83.47 | 83.47 | 82.00 | 82.00 | 80.86 | 500 |
| 19 Jan 2024 | 83.00 | 83.09 | 83.00 | 83.09 | 81.93 | 400 |
| 18 Jan 2024 | 81.66 | 82.00 | 81.66 | 82.00 | 80.86 | 1,200 |
| 17 Jan 2024 | 83.11 | 83.11 | 83.11 | 83.11 | 81.95 | 900 |
| 16 Jan 2024 | 84.27 | 84.27 | 83.80 | 84.03 | 82.86 | 2,700 |
| 12 Jan 2024 | 84.07 | 84.07 | 84.07 | 84.07 | 82.90 | 200 |
| 11 Jan 2024 | 84.65 | 85.25 | 84.65 | 85.25 | 84.06 | 27,800 |
| 10 Jan 2024 | 83.25 | 83.25 | 83.25 | 83.25 | 82.09 | 100 |
| 09 Jan 2024 | 82.59 | 82.59 | 82.59 | 82.59 | 81.44 | - |
| 08 Jan 2024 | 82.59 | 82.59 | 82.59 | 82.59 | 81.44 | 300 |
| 05 Jan 2024 | 81.97 | 82.48 | 81.97 | 82.39 | 81.24 | 1,800 |
| 04 Jan 2024 | 81.90 | 82.90 | 81.90 | 82.90 | 81.75 | 900 |
| 03 Jan 2024 | 82.69 | 82.69 | 82.69 | 82.69 | 81.54 | 200 |
| 02 Jan 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 81.84 | 300 |
| 29 Dec 2023 | 84.10 | 84.25 | 84.10 | 84.25 | 83.08 | 1,000 |
| 28 Dec 2023 | 84.65 | 84.65 | 84.65 | 84.65 | 83.47 | 3,200 |
| 27 Dec 2023 | 84.55 | 84.55 | 84.55 | 84.55 | 83.37 | - |
| 26 Dec 2023 | 84.55 | 84.55 | 84.55 | 84.55 | 83.37 | 100 |
| 22 Dec 2023 | 83.98 | 84.02 | 83.98 | 84.02 | 82.85 | 700 |
| 21 Dec 2023 | 81.00 | 81.00 | 81.00 | 81.00 | 79.87 | - |
| 20 Dec 2023 | 81.00 | 81.00 | 81.00 | 81.00 | 79.87 | - |
| 19 Dec 2023 | 80.90 | 82.45 | 80.79 | 81.00 | 79.87 | 3,100 |
| 18 Dec 2023 | 81.45 | 81.45 | 81.45 | 81.45 | 80.32 | - |
| 15 Dec 2023 | 81.45 | 81.45 | 81.45 | 81.45 | 80.32 | 300 |
| 14 Dec 2023 | 83.29 | 83.29 | 83.29 | 83.29 | 82.13 | 400 |
| 13 Dec 2023 | 80.01 | 80.76 | 79.05 | 80.76 | 79.64 | 2,700 |
| 12 Dec 2023 | 77.65 | 77.65 | 77.65 | 77.65 | 76.57 | 4,300 |
| 11 Dec 2023 | 77.65 | 77.65 | 77.65 | 77.65 | 76.57 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.