Dutch Lady Milk Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	21.480	21.480	21.360	21.360	20.275	11,900
2023-08-16	21.440	21.500	21.440	21.480	20.389	50,000
2023-08-15	21.400	21.560	21.400	21.420	20.332	9,200
2023-08-14	21.500	21.500	21.400	21.400	20.313	8,700
2023-08-11	21.500	21.500	21.440	21.460	20.370	8,100
2023-08-10	21.500	21.520	21.500	21.500	20.408	31,900
2023-08-09	21.460	21.500	21.460	21.500	20.408	15,000
2023-08-08	21.500	21.500	21.400	21.440	20.351	3,000
2023-08-07	21.380	21.500	21.380	21.500	20.408	3,700
2023-08-04	21.340	21.500	21.300	21.380	20.294	5,200
2023-08-03	21.360	21.500	21.360	21.420	20.332	24,600
2023-08-02	21.500	21.500	21.320	21.360	20.275	7,300
2023-08-01	21.500	21.500	21.440	21.500	20.408	32,200
2023-07-31	21.320	21.480	21.320	21.320	20.237	30,800
2023-07-28	21.400	21.400	21.300	21.300	20.218	8,000
2023-07-27	21.460	21.460	21.400	21.400	20.313	2,900
2023-07-26	21.500	21.500	21.460	21.460	20.370	15,500
2023-07-25	21.500	21.500	21.460	21.500	20.408	13,700
2023-07-24	21.500	21.500	21.440	21.480	20.389	1,300
2023-07-21	21.720	21.720	21.440	21.500	20.408	61,300
2023-07-20	21.800	21.900	21.740	21.800	20.693	25,500
2023-07-18	21.980	22.000	21.700	21.700	20.598	12,900
2023-07-17	21.900	22.040	21.900	21.980	20.864	19,500
2023-07-14	22.000	22.220	21.820	21.860	20.750	19,600
2023-07-13	21.440	22.380	21.440	22.000	20.883	55,200
2023-07-12	20.400	21.560	20.380	21.300	20.218	29,600
2023-07-11	20.320	20.400	20.220	20.340	19.307	10,800
2023-07-10	20.600	20.600	20.340	20.480	19.440	21,600
2023-07-07	20.800	21.000	20.500	20.520	19.478	25,700
2023-07-06	21.340	21.340	20.700	20.800	19.744	42,500
2023-07-05	21.900	21.900	21.380	21.500	20.408	26,500
2023-07-04	22.360	22.360	22.000	22.000	20.883	19,300
2023-07-03	22.340	22.400	22.060	22.300	21.168	7,400
2023-06-30	22.600	22.600	22.340	22.340	21.206	19,200
2023-06-28	22.560	22.620	22.480	22.520	21.376	11,800
2023-06-27	22.900	22.900	22.500	22.520	21.376	19,300
2023-06-26	23.600	23.600	22.920	22.920	21.756	18,500
2023-06-23	23.600	23.600	23.440	23.480	22.288	8,700
2023-06-22	23.820	23.820	23.600	23.660	22.459	23,400
2023-06-21	24.280	24.280	23.880	24.000	22.781	15,800
2023-06-20	24.300	24.300	24.260	24.260	23.028	5,500
2023-06-19	24.500	24.500	24.300	24.340	23.104	42,700
2023-06-16	24.420	24.420	24.360	24.360	23.123	19,100
2023-06-15	24.500	24.520	24.400	24.460	23.218	504,200
2023-06-14	24.460	24.520	24.460	24.520	23.275	62,000
2023-06-13	24.540	24.540	24.440	24.460	23.218	4,800
2023-06-12	24.660	24.660	24.540	24.560	23.313	3,500
2023-06-09	24.580	24.600	24.580	24.600	23.351	1,600
2023-06-08	24.800	24.800	24.560	24.580	23.332	5,100
2023-06-07	25.060	25.100	24.940	25.000	23.493	13,400
2023-06-06	25.040	25.500	25.040	25.180	23.662	2,200
2023-06-02	25.080	25.100	25.060	25.100	23.587	1,900
2023-06-01	25.480	25.480	25.040	25.080	23.568	12,300
2023-05-31	25.500	25.500	25.380	25.380	23.850	4,600
2023-05-30	25.520	25.520	25.480	25.500	23.963	1,800
2023-05-29	25.800	25.800	25.500	25.520	23.982	14,300
2023-05-26	25.900	26.000	25.820	25.820	24.264	5,800
2023-05-25	26.000	26.000	25.980	26.000	24.433	8,700
2023-05-24	26.260	26.260	26.020	26.020	24.452	1,800
2023-05-23	26.280	26.300	26.280	26.280	24.696	1,900

← NewerPage 14 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.