Dutch Lady Milk Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	28.820	28.820	28.480	28.760	28.760	4,300
2026-10-16	29.040	29.040	28.800	28.920	28.920	12,400
2026-10-15	29.300	29.300	29.100	29.280	29.280	1,500
2026-10-14	29.400	29.500	29.300	29.300	29.300	3,500
2026-10-13	29.480	29.500	29.400	29.420	29.420	1,200
2026-10-12	29.400	29.500	29.400	29.500	29.500	2,700
2026-10-09	29.320	29.500	29.300	29.500	29.500	1,400
2026-10-08	29.500	29.500	29.220	29.240	29.240	3,000
2026-10-07	29.700	29.700	29.700	29.700	29.700	0
2026-10-06	29.700	29.700	29.300	29.700	29.700	5,000
2026-10-05	30.000	30.000	30.000	30.000	30.000	0
2026-10-02	29.800	30.000	29.680	30.000	30.000	2,000
2026-10-01	29.900	30.000	29.880	30.000	30.000	12,100
2026-09-30	29.880	30.000	29.880	29.900	29.900	19,200
2026-09-29	30.000	30.000	30.000	30.000	30.000	1,500
2026-09-28	29.880	30.000	29.840	30.000	30.000	700
2026-09-25	30.100	30.260	29.940	30.000	30.000	87,600
2026-09-24	30.200	30.360	30.200	30.360	30.360	1,700
2026-09-23	30.500	30.500	30.100	30.400	30.400	3,200
2026-09-22	30.900	30.900	30.900	30.900	30.900	3,300
2026-09-21	31.000	31.000	30.500	30.980	30.980	2,100
2026-09-18	30.800	31.000	30.800	31.000	31.000	4,100
2026-09-17	31.100	31.100	31.100	31.100	31.100	500
2026-09-16	31.100	31.100	31.100	31.100	31.100	0
2026-09-15	31.060	31.100	30.980	31.100	31.100	2,300
2026-09-14	31.280	31.280	31.060	31.240	31.240	1,000
2026-09-11	31.500	31.500	31.300	31.400	31.400	5,000
2026-09-10	31.500	31.500	31.500	31.500	31.500	1,000
2026-09-09	31.500	31.500	31.100	31.500	31.500	1,700
2026-09-08	31.500	31.500	31.500	31.500	31.500	1,400
2026-09-07	31.520	31.540	31.300	31.520	31.520	2,300
2026-09-04	31.600	31.640	31.520	31.540	31.540	3,900
2026-09-03	31.700	31.700	31.600	31.600	31.600	1,900
2026-09-02	31.780	32.000	31.780	31.800	31.800	5,400
2026-09-01	31.580	31.800	31.560	31.780	31.780	1,100
2026-08-31	31.380	31.380	31.380	31.380	31.380	0
2026-08-28	31.400	31.400	31.320	31.380	31.380	19,500
2026-08-27	31.600	31.620	31.440	31.460	31.460	29,600
2026-08-26	31.800	31.800	31.680	31.680	31.680	19,500
2026-08-25	32.000	32.000	32.000	32.000	32.000	0
2026-08-24	32.000	32.000	32.000	32.000	32.000	300
2026-08-21	31.680	31.920	31.680	31.800	31.800	1,400
2026-08-20	31.800	31.820	31.620	31.680	31.680	46,700
2026-08-19	32.400	32.520	31.840	31.940	31.940	37,100
2026-08-18	31.500	31.500	31.420	31.500	31.500	14,300
2026-08-17	31.500	31.500	31.500	31.500	31.500	25,000
2026-08-14	31.620	31.860	31.460	31.500	31.500	5,000
2026-08-13	31.880	31.880	31.700	31.700	31.700	12,200
2026-08-12	31.860	31.900	31.660	31.880	31.880	1,800
2026-08-11	31.580	31.860	31.580	31.860	31.860	1,300
2026-08-10	31.860	31.980	31.800	31.800	31.800	6,000
2026-08-07	32.000	32.000	32.000	32.000	32.000	1,000
2026-08-06	32.060	32.060	32.000	32.000	32.000	5,200
2026-08-05	32.000	32.060	32.000	32.060	32.060	3,800
2026-08-04	32.040	32.040	32.000	32.000	32.000	2,200
2026-08-03	32.100	32.100	32.000	32.000	32.000	2,300
2026-07-31	32.040	32.100	31.940	32.100	32.100	4,900
2026-07-30	32.020	32.040	32.020	32.040	32.040	1,800
2026-07-29	32.000	32.020	32.000	32.020	32.020	6,100
2026-07-28	32.000	32.000	31.940	32.000	32.000	7,900

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-05	0.3000 MYR
2025-11-27	0.2500 MYR
2025-06-09	0.2500 MYR
2024-12-03	0.2500 MYR
2024-06-11	0.2500 MYR
2023-12-06	0.2500 MYR
2023-06-08	0.2500 MYR
2022-11-29	0.2500 MYR
2022-06-08	0.2500 MYR
2021-12-09	0.2500 MYR
2021-06-10	0.2500 MYR
2020-12-11	0.4000 MYR
2020-07-10	0.4000 MYR
2019-12-12	0.5000 MYR
2019-05-10	0.5000 MYR

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