Dutch Lady Milk Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	22.600	22.600	22.500	22.520	21.376	9,800
2023-11-10	22.600	22.600	22.580	22.580	21.433	16,300
2023-11-09	22.600	22.600	22.580	22.600	21.452	7,800
2023-11-08	22.600	22.620	22.580	22.600	21.452	55,500
2023-11-07	22.600	22.600	22.560	22.580	21.433	5,600
2023-11-06	22.500	22.600	22.500	22.600	21.452	15,800
2023-11-03	22.600	22.600	22.500	22.500	21.358	4,900
2023-11-02	22.500	22.600	22.500	22.600	21.452	11,100
2023-11-01	22.520	22.600	22.500	22.500	21.358	6,800
2023-10-31	22.520	22.600	22.520	22.600	21.452	171,500
2023-10-30	22.500	22.600	22.500	22.520	21.376	3,700
2023-10-27	22.600	22.600	22.540	22.600	21.452	16,800
2023-10-26	22.600	22.600	22.540	22.580	21.433	7,100
2023-10-25	22.600	22.600	22.600	22.600	21.452	1,700
2023-10-24	22.580	22.580	22.580	22.580	21.433	1,800
2023-10-23	22.600	22.600	22.580	22.580	21.433	500
2023-10-20	22.780	22.900	22.540	22.580	21.433	5,500
2023-10-19	22.560	22.600	22.560	22.600	21.452	2,400
2023-10-18	22.600	22.600	22.560	22.580	21.433	46,800
2023-10-17	22.600	22.620	22.580	22.600	21.452	37,900
2023-10-16	22.600	22.600	22.560	22.600	21.452	5,100
2023-10-13	22.600	22.900	22.580	22.580	21.433	9,900
2023-10-12	22.580	22.600	22.580	22.580	21.433	10,300
2023-10-11	22.600	23.000	22.540	22.580	21.433	49,600
2023-10-10	22.520	22.600	22.520	22.520	21.376	5,100
2023-10-09	22.500	22.600	22.500	22.520	21.376	3,800
2023-10-06	22.500	22.520	22.500	22.500	21.358	9,400
2023-10-05	22.520	22.520	22.500	22.520	21.376	12,300
2023-10-04	22.520	22.580	22.520	22.520	21.376	3,700
2023-10-03	22.540	22.540	22.500	22.500	21.358	5,500
2023-10-02	22.600	22.600	22.540	22.540	21.395	3,800
2023-09-29	22.540	22.700	22.540	22.560	21.414	5,800
2023-09-27	22.700	22.700	22.500	22.500	21.358	57,900
2023-09-26	22.600	22.620	22.520	22.600	21.452	14,000
2023-09-25	22.600	22.600	22.500	22.520	21.376	13,900
2023-09-22	22.600	22.900	22.500	22.600	21.452	21,600
2023-09-21	22.700	22.880	22.200	22.500	21.358	97,100
2023-09-20	22.400	22.700	22.400	22.600	21.452	77,300
2023-09-19	22.340	22.400	22.100	22.400	21.263	6,100
2023-09-18	22.380	22.480	22.100	22.300	21.168	9,100
2023-09-15	22.480	22.500	22.380	22.380	21.244	6,900
2023-09-14	22.400	22.500	22.380	22.380	21.244	10,000
2023-09-13	22.400	22.500	22.400	22.420	21.282	4,800
2023-09-12	22.500	22.500	22.360	22.380	21.244	20,100
2023-09-11	22.300	22.500	22.200	22.500	21.358	13,600
2023-09-08	22.400	22.500	22.300	22.400	21.263	4,800
2023-09-07	22.500	22.500	22.280	22.380	21.244	5,000
2023-09-06	22.500	22.500	22.440	22.500	21.358	9,400
2023-09-05	22.300	22.500	22.300	22.500	21.358	19,300
2023-09-04	22.180	22.440	22.180	22.300	21.168	15,100
2023-09-01	21.820	22.000	21.820	22.000	20.883	3,400
2023-08-30	21.520	21.980	21.520	21.800	20.693	15,300
2023-08-29	21.920	22.720	21.500	21.500	20.408	133,200
2023-08-28	21.500	22.100	21.500	22.020	20.902	23,000
2023-08-25	21.800	22.000	21.500	21.500	20.408	157,800
2023-08-24	21.500	21.500	21.500	21.500	20.408	11,900
2023-08-23	21.500	21.540	21.480	21.540	20.446	10,600
2023-08-22	21.540	21.540	21.500	21.520	20.427	13,400
2023-08-21	21.520	21.600	21.500	21.500	20.408	31,800
2023-08-18	21.500	21.520	21.380	21.500	20.408	42,300

← NewerPage 13 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.