Dutch Lady Milk Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	30.400	30.680	29.920	30.340	29.316	20,900
2024-08-07	30.760	31.400	30.000	30.500	29.470	33,900
2024-08-06	28.800	30.800	28.440	30.760	29.721	61,000
2024-08-05	30.000	30.000	28.700	28.700	27.731	111,900
2024-08-02	30.820	30.980	29.900	30.000	28.987	65,500
2024-08-01	31.520	31.600	30.740	30.780	29.741	64,100
2024-07-31	32.000	32.040	31.480	31.500	30.436	28,100
2024-07-30	32.440	32.880	31.980	31.980	30.900	16,900
2024-07-29	32.240	32.980	32.000	32.440	31.345	21,100
2024-07-26	32.300	32.300	31.580	32.240	31.151	17,200
2024-07-25	32.300	32.340	31.500	31.540	30.475	38,100
2024-07-24	32.580	32.580	32.140	32.300	31.209	31,800
2024-07-23	33.060	33.680	32.500	32.600	31.499	64,900
2024-07-22	33.480	33.480	33.000	33.060	31.944	30,400
2024-07-19	33.380	33.500	33.380	33.500	32.369	2,200
2024-07-18	34.380	34.380	33.320	33.420	32.292	27,500
2024-07-17	33.700	34.000	33.660	33.660	32.523	9,900
2024-07-16	34.500	34.500	33.660	34.000	32.852	27,700
2024-07-15	34.400	34.400	33.800	34.000	32.852	21,600
2024-07-12	33.800	34.000	33.700	33.800	32.659	76,200
2024-07-11	33.660	34.380	33.660	33.800	32.659	66,000
2024-07-10	34.260	34.360	33.300	33.660	32.523	121,000
2024-07-09	35.740	36.140	34.200	34.400	33.238	92,700
2024-07-05	35.660	35.940	35.400	35.420	34.224	6,800
2024-07-04	36.080	36.160	35.200	35.680	34.475	25,600
2024-07-03	35.300	36.100	35.080	36.080	34.862	34,700
2024-07-02	36.400	36.400	35.420	35.860	34.649	20,100
2024-07-01	36.500	36.500	35.820	36.400	35.171	25,700
2024-06-28	36.200	36.340	35.680	36.180	34.958	15,800
2024-06-27	35.600	36.000	35.500	35.500	34.301	17,500
2024-06-26	36.500	36.500	35.800	35.800	34.591	17,800
2024-06-25	35.820	36.800	35.820	36.020	34.804	11,200
2024-06-24	36.100	36.260	35.640	35.820	34.610	87,500
2024-06-21	36.200	36.380	35.900	36.320	35.094	39,700
2024-06-20	36.800	36.820	36.000	36.800	35.557	18,000
2024-06-19	37.100	37.880	36.300	36.860	35.615	57,100
2024-06-18	37.800	38.000	36.820	37.600	36.330	33,400
2024-06-14	37.440	38.500	36.700	37.800	36.524	32,100
2024-06-13	37.700	38.000	37.400	37.400	36.137	40,000
2024-06-12	37.900	38.200	37.800	37.960	36.678	19,900
2024-06-11	37.740	38.200	37.520	38.000	36.717	35,100
2024-06-10	37.900	38.300	37.400	37.780	36.263	49,600
2024-06-07	38.520	38.720	38.000	38.420	36.877	28,400
2024-06-06	37.380	38.600	37.320	38.460	36.915	73,000
2024-06-05	37.200	37.500	36.260	37.360	35.860	32,900
2024-06-04	36.180	37.200	36.160	37.000	35.514	63,500
2024-05-31	36.000	36.180	35.720	36.000	34.554	52,000
2024-05-30	34.900	36.000	34.880	35.980	34.535	71,100
2024-05-29	35.420	35.500	34.600	34.900	33.498	20,300
2024-05-28	33.860	36.400	33.860	35.420	33.998	97,500
2024-05-27	33.000	33.880	33.000	33.760	32.404	32,000
2024-05-24	32.900	33.020	32.100	33.000	31.675	12,800
2024-05-23	33.000	33.340	32.960	33.000	31.675	22,400
2024-05-21	32.980	33.280	32.760	33.220	31.886	35,400
2024-05-20	32.760	33.200	32.520	32.980	31.656	32,100
2024-05-17	32.740	33.000	32.520	33.000	31.675	17,900
2024-05-16	32.600	32.960	32.600	32.740	31.425	2,300
2024-05-15	32.700	32.940	32.620	32.940	31.617	41,500
2024-05-14	32.600	32.900	32.340	32.640	31.329	17,600
2024-05-13	32.420	32.980	32.100	32.600	31.291	32,500

← NewerPage 10 of 21 · 1,206 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.