Dutch Lady Milk Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	32.420	32.980	32.100	32.600	31.291	32,500
2024-05-10	33.300	33.300	32.020	32.420	31.118	130,700
2024-05-09	33.780	33.780	33.200	33.380	32.039	9,800
2024-05-08	34.200	34.200	33.180	33.280	31.943	57,300
2024-05-07	34.300	34.500	34.140	34.300	32.923	16,700
2024-05-06	34.300	34.500	34.220	34.500	33.114	36,600
2024-05-03	33.880	34.400	33.800	34.220	32.846	27,900
2024-05-02	33.500	33.820	32.960	33.700	32.347	26,200
2024-04-30	33.800	33.800	32.800	32.860	31.540	21,400
2024-04-29	34.000	34.500	33.700	33.820	32.462	19,500
2024-04-26	33.400	34.520	33.220	34.200	32.827	90,900
2024-04-25	33.500	33.600	33.200	33.440	32.097	13,100
2024-04-24	33.100	33.500	33.100	33.500	32.155	13,400
2024-04-23	33.000	33.840	32.820	33.500	32.155	14,000
2024-04-22	32.500	33.100	32.500	33.100	31.771	6,700
2024-04-19	33.380	33.380	32.040	32.800	31.483	294,800
2024-04-18	32.320	33.480	32.320	33.220	31.886	80,100
2024-04-17	31.640	32.700	31.640	32.320	31.022	168,100
2024-04-16	33.540	33.540	31.520	31.560	30.293	104,300
2024-04-15	33.900	33.920	33.100	33.620	32.270	31,100
2024-04-12	33.900	34.000	33.120	34.000	32.635	61,400
2024-04-09	34.600	34.840	34.080	34.120	32.750	64,900
2024-04-08	33.400	35.000	33.400	34.500	33.114	217,300
2024-04-05	33.200	33.400	33.200	33.360	32.020	37,000
2024-04-04	32.640	33.480	32.600	33.340	32.001	47,600
2024-04-03	33.600	33.600	31.500	32.640	31.329	78,800
2024-04-02	32.500	33.900	32.500	33.500	32.155	121,200
2024-04-01	30.300	33.000	30.100	32.500	31.195	193,800
2024-03-29	27.960	31.100	27.960	30.640	29.409	82,700
2024-03-27	28.020	28.140	27.900	27.980	26.856	137,200
2024-03-26	27.800	28.260	27.800	28.020	26.895	50,300
2024-03-25	26.980	28.500	26.980	27.580	26.472	1,123,000
2024-03-22	27.000	27.000	26.800	26.980	25.896	35,900
2024-03-21	27.080	27.080	26.800	26.960	25.877	63,300
2024-03-20	26.900	27.000	26.540	26.860	25.781	89,400
2024-03-19	25.600	27.420	25.600	26.920	25.839	84,800
2024-03-18	24.100	25.600	24.100	25.600	24.572	74,000
2024-03-15	24.000	24.020	24.000	24.000	23.036	499,900
2024-03-14	24.000	24.000	23.960	24.000	23.036	600,600
2024-03-13	23.980	24.000	23.960	24.000	23.036	248,600
2024-03-12	23.920	24.000	23.920	24.000	23.036	143,400
2024-03-11	24.000	24.000	23.900	23.900	22.940	282,600
2024-03-08	23.880	24.000	23.880	24.000	23.036	19,200
2024-03-07	23.900	24.000	23.880	23.880	22.921	76,200
2024-03-06	23.980	24.000	23.880	23.880	22.921	231,500
2024-03-05	23.980	24.200	23.980	24.000	23.036	350,300
2024-03-04	24.000	24.000	23.940	24.000	23.036	137,900
2024-03-01	23.920	23.980	23.880	23.940	22.979	47,300
2024-02-29	23.980	24.000	23.940	23.940	22.979	8,200
2024-02-28	24.000	24.000	23.960	23.980	23.017	9,700
2024-02-27	23.960	24.000	23.940	24.000	23.036	7,700
2024-02-26	24.000	24.000	23.900	23.900	22.940	8,700
2024-02-23	24.100	24.100	23.960	24.000	23.036	245,700
2024-02-22	24.020	24.100	23.840	24.000	23.036	297,500
2024-02-21	23.980	24.000	23.820	23.860	22.902	58,500
2024-02-20	23.800	23.880	23.700	23.700	22.748	5,900
2024-02-19	23.980	23.980	23.800	23.800	22.844	3,200
2024-02-16	23.800	23.980	23.800	23.800	22.844	4,200
2024-02-15	23.800	23.980	23.800	23.980	23.017	3,000
2024-02-14	23.780	23.800	23.620	23.700	22.748	9,600

← NewerPage 11 of 21 · 1,210 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.