Dutch Lady Milk Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	23.800	24.000	23.800	24.000	23.036	10,800
2024-02-09	23.800	23.800	23.700	23.780	22.825	3,200
2024-02-08	23.900	23.940	23.700	23.780	22.825	12,800
2024-02-07	23.900	23.940	23.880	23.900	22.940	6,600
2024-02-06	23.980	23.980	23.900	23.980	23.017	7,700
2024-02-05	24.000	24.000	23.980	23.980	23.017	600
2024-02-02	23.800	24.000	23.800	23.980	23.017	11,700
2024-01-31	24.000	24.000	23.800	23.800	22.844	15,600
2024-01-30	23.960	24.000	23.940	23.980	23.017	2,900
2024-01-29	24.000	24.000	23.940	23.980	23.017	12,500
2024-01-26	24.000	24.000	23.940	24.000	23.036	83,800
2024-01-24	24.000	24.000	23.880	23.880	22.921	6,400
2024-01-23	23.900	24.000	23.900	23.980	23.017	13,800
2024-01-22	23.800	23.820	23.800	23.820	22.863	2,500
2024-01-19	23.660	23.700	23.640	23.700	22.748	4,200
2024-01-18	23.700	23.700	23.680	23.700	22.748	4,400
2024-01-17	23.640	23.660	23.620	23.620	22.671	5,100
2024-01-16	23.900	23.900	23.640	23.660	22.710	16,300
2024-01-15	23.960	23.960	23.540	23.860	22.902	18,400
2024-01-12	23.900	23.900	23.520	23.900	22.940	19,500
2024-01-11	23.900	24.200	23.700	23.880	22.921	15,200
2024-01-10	23.600	23.900	23.600	23.700	22.748	5,600
2024-01-09	24.660	24.660	23.540	23.640	22.691	38,300
2024-01-08	24.800	24.800	24.600	24.600	23.612	12,200
2024-01-05	25.000	25.080	24.880	24.900	23.900	28,500
2024-01-04	25.000	25.200	24.900	25.000	23.996	15,200
2024-01-03	24.080	24.880	24.080	24.760	23.766	29,700
2024-01-02	23.180	24.000	23.180	24.000	23.036	19,500
2023-12-29	22.840	23.160	22.840	23.160	22.230	36,800
2023-12-28	22.620	22.880	22.620	22.800	21.884	16,800
2023-12-27	22.620	22.660	22.620	22.640	21.731	6,200
2023-12-26	22.600	22.620	22.460	22.460	21.558	10,100
2023-12-22	22.600	22.600	22.400	22.460	21.558	9,700
2023-12-21	22.600	22.600	22.480	22.480	21.577	3,400
2023-12-20	22.580	22.600	22.560	22.600	21.692	6,100
2023-12-19	22.500	22.600	22.500	22.600	21.692	2,500
2023-12-18	22.880	22.900	22.500	22.600	21.692	51,300
2023-12-15	22.600	22.900	22.600	22.700	21.788	2,300
2023-12-14	22.600	22.600	22.520	22.600	21.692	11,000
2023-12-13	22.620	22.900	22.600	22.620	21.712	8,100
2023-12-12	22.620	22.620	22.600	22.620	21.712	15,400
2023-12-11	22.800	23.500	22.700	22.700	21.788	83,000
2023-12-08	22.400	22.800	22.400	22.800	21.884	50,000
2023-12-07	22.240	22.360	22.240	22.300	21.404	3,100
2023-12-06	22.300	22.340	22.200	22.280	21.385	7,300
2023-12-05	22.200	22.600	22.200	22.600	21.452	17,000
2023-12-04	22.240	22.240	22.220	22.220	21.092	7,000
2023-12-01	22.260	22.300	22.240	22.240	21.111	3,200
2023-11-30	22.400	22.600	22.240	22.300	21.168	36,200
2023-11-29	22.580	22.600	22.380	22.420	21.282	30,000
2023-11-28	22.420	22.460	22.400	22.440	21.301	5,800
2023-11-27	22.600	22.600	22.300	22.460	21.320	19,300
2023-11-24	22.440	22.480	22.400	22.460	21.320	8,500
2023-11-23	22.540	22.540	22.380	22.480	21.339	46,000
2023-11-22	22.560	22.580	22.560	22.580	21.433	2,600
2023-11-21	22.600	22.600	22.520	22.560	21.414	9,700
2023-11-20	22.600	22.600	22.520	22.580	21.433	6,000
2023-11-17	22.520	22.600	22.520	22.600	21.452	60,300
2023-11-16	22.600	22.600	22.520	22.520	21.376	15,000
2023-11-15	22.520	22.600	22.520	22.600	21.452	59,200

← NewerPage 12 of 21 · 1,207 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.