Dutch Lady Milk Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	26.020	26.200	26.000	26.200	24.621	7,600
2023-05-19	26.140	26.140	26.080	26.080	24.508	600
2023-05-18	26.000	26.140	26.000	26.140	24.565	55,200
2023-05-17	25.860	25.880	25.860	25.880	24.320	3,200
2023-05-16	25.840	25.900	25.820	25.880	24.320	6,500
2023-05-15	26.000	26.000	25.900	25.900	24.339	700
2023-05-12	26.000	26.020	26.000	26.020	24.452	10,000
2023-05-11	26.180	26.180	25.800	25.800	24.245	6,700
2023-05-10	26.000	26.200	26.000	26.000	24.433	4,000
2023-05-09	26.000	26.000	26.000	26.000	24.433	4,400
2023-05-08	25.820	26.000	25.800	26.000	24.433	3,300
2023-05-05	26.000	26.080	26.000	26.000	24.433	54,300
2023-05-03	26.000	26.000	25.800	25.800	24.245	7,100
2023-05-02	26.100	26.100	26.000	26.000	24.433	10,700
2023-04-28	26.140	26.140	26.080	26.120	24.546	7,700
2023-04-27	26.200	26.260	26.120	26.140	24.565	17,600
2023-04-26	26.400	26.400	26.300	26.300	24.715	1,400
2023-04-25	26.320	26.400	26.300	26.400	24.809	8,000
2023-04-20	26.700	26.700	26.260	26.260	24.677	11,600
2023-04-19	26.400	26.400	26.120	26.140	24.565	8,200
2023-04-18	26.500	26.500	26.500	26.500	24.903	3,600
2023-04-17	26.280	26.480	26.280	26.480	24.884	1,700
2023-04-14	26.200	26.200	26.120	26.200	24.621	5,600
2023-04-13	26.240	26.300	26.200	26.240	24.659	14,400
2023-04-12	26.400	26.400	26.280	26.280	24.696	6,200
2023-04-11	26.700	26.700	26.420	26.420	24.828	4,500
2023-04-10	26.500	26.500	26.440	26.460	24.865	5,500
2023-04-07	26.600	26.700	26.600	26.700	25.091	600
2023-04-06	26.800	26.800	26.600	26.600	24.997	1,900
2023-04-05	26.800	26.800	26.700	26.800	25.185	6,500
2023-04-04	26.700	26.800	26.700	26.700	25.091	1,800
2023-04-03	26.600	26.680	26.600	26.600	24.997	3,500
2023-03-31	26.460	26.580	26.460	26.460	24.865	3,100
2023-03-30	26.480	26.480	26.420	26.460	24.865	2,300
2023-03-29	26.480	26.480	26.400	26.400	24.809	5,700
2023-03-28	26.480	26.480	26.300	26.300	24.715	700
2023-03-27	26.020	26.100	26.020	26.100	24.527	1,300
2023-03-24	26.040	26.500	26.040	26.100	24.527	2,700
2023-03-23	26.580	26.580	26.100	26.100	24.527	6,700
2023-03-22	26.500	26.500	26.000	26.000	24.433	2,100
2023-03-21	26.100	26.100	25.940	25.940	24.377	6,400
2023-03-20	26.220	26.220	26.000	26.000	24.433	11,400
2023-03-17	26.200	26.340	26.020	26.200	24.621	14,200
2023-03-16	26.500	26.500	26.220	26.220	24.640	8,200
2023-03-15	26.720	26.800	26.460	26.520	24.922	13,800
2023-03-14	26.700	26.700	26.600	26.620	25.016	7,300
2023-03-13	27.000	27.000	26.620	26.740	25.128	11,000
2023-03-10	26.680	27.100	26.620	27.100	25.467	14,700
2023-03-09	27.600	27.600	26.000	26.680	25.072	32,100
2023-03-08	28.380	28.380	27.600	27.700	26.031	12,800
2023-03-07	28.820	28.860	28.360	28.380	26.670	13,300
2023-03-06	29.000	29.000	28.860	28.860	27.121	2,000
2023-03-03	28.880	28.900	28.880	28.900	27.158	1,200
2023-03-02	29.100	29.120	28.920	28.920	27.177	6,200
2023-03-01	29.140	29.140	28.820	29.080	27.327	2,500
2023-02-28	29.300	29.300	28.900	29.140	27.384	4,600
2023-02-27	30.000	30.000	28.960	28.960	27.215	32,000
2023-02-24	30.200	30.200	29.800	30.100	28.286	2,100
2023-02-23	30.000	30.100	29.900	29.900	28.098	8,300
2023-02-22	30.100	30.260	29.980	30.000	28.192	5,800

← NewerPage 15 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.