Dutch Lady Milk Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	29.720	30.300	29.720	29.960	28.154	20,800
2023-02-20	29.720	30.000	29.720	29.720	27.929	2,400
2023-02-17	29.700	30.000	29.700	29.800	28.004	3,500
2023-02-16	29.760	29.760	29.700	29.700	27.910	1,200
2023-02-15	29.720	29.760	29.700	29.760	27.966	4,300
2023-02-14	29.760	29.760	29.720	29.740	27.948	4,000
2023-02-13	29.760	30.000	29.760	29.760	27.966	3,700
2023-02-10	29.740	29.760	29.740	29.740	27.948	4,100
2023-02-09	29.820	29.820	29.760	29.760	27.966	5,900
2023-02-08	29.900	30.000	29.860	29.860	28.060	3,200
2023-02-07	29.800	30.100	29.800	29.880	28.079	13,000
2023-02-03	29.720	29.740	29.680	29.700	27.910	7,500
2023-02-02	29.720	29.740	29.680	29.720	27.929	12,100
2023-01-31	29.760	29.760	29.680	29.720	27.929	5,100
2023-01-30	29.820	29.820	29.740	29.740	27.948	6,800
2023-01-27	29.800	29.800	29.760	29.800	28.004	3,800
2023-01-26	29.760	29.900	29.760	29.760	27.966	2,200
2023-01-25	29.840	29.900	29.720	29.800	28.004	7,800
2023-01-20	29.980	29.980	29.840	29.840	28.042	2,000
2023-01-19	29.860	30.000	29.840	29.840	28.042	3,000
2023-01-18	29.920	29.920	29.840	29.920	28.117	1,300
2023-01-17	29.760	29.920	29.760	29.920	28.117	15,500
2023-01-16	29.760	29.800	29.760	29.760	27.966	4,100
2023-01-13	29.800	29.800	29.740	29.760	27.966	12,400
2023-01-12	29.820	29.820	29.780	29.800	28.004	2,900
2023-01-11	29.800	29.820	29.800	29.800	28.004	5,400
2023-01-10	29.800	29.800	29.800	29.800	28.004	2,900
2023-01-09	29.760	29.800	29.720	29.800	28.004	5,600
2023-01-06	29.980	29.980	29.720	29.760	27.966	4,200
2023-01-05	30.020	30.200	29.980	29.980	28.173	6,300
2023-01-04	30.140	30.200	30.000	30.000	28.192	6,900
2023-01-03	30.240	30.240	30.180	30.180	28.361	3,400
2022-12-30	30.240	30.260	30.240	30.240	28.417	1,800
2022-12-29	30.240	30.240	30.240	30.240	28.417	700
2022-12-28	30.220	30.400	30.220	30.240	28.417	1,300
2022-12-23	30.220	30.300	30.200	30.220	28.399	7,900
2022-12-22	30.300	30.300	30.220	30.220	28.399	4,100
2022-12-21	30.300	30.300	30.300	30.300	28.474	2,200
2022-12-20	30.260	30.300	30.220	30.300	28.474	10,100
2022-12-19	30.300	30.300	30.300	30.300	28.474	800
2022-12-16	30.300	30.480	30.300	30.480	28.643	1,000
2022-12-15	30.780	30.780	30.360	30.360	28.530	1,000
2022-12-14	30.480	30.500	30.400	30.500	28.662	1,000
2022-12-13	30.520	30.520	30.480	30.480	28.643	4,200
2022-12-12	30.520	30.600	30.520	30.520	28.681	4,300
2022-12-09	30.600	30.600	30.600	30.600	28.756	2,300
2022-12-08	30.600	30.600	30.600	30.600	28.756	600
2022-12-07	30.600	30.660	30.600	30.660	28.812	900
2022-12-05	31.000	31.000	30.600	30.600	28.756	4,000
2022-12-02	31.000	31.000	31.000	31.000	29.132	500
2022-12-01	31.000	31.000	31.000	31.000	29.132	2,200
2022-11-30	30.800	30.820	30.500	30.540	28.699	4,500
2022-11-29	31.060	31.060	31.060	31.060	29.188	2,600
2022-11-25	31.400	31.400	31.100	31.100	28.990	12,100
2022-11-24	31.300	31.400	30.860	31.380	29.251	4,500
2022-11-23	31.000	31.000	31.000	31.000	28.897	1,200
2022-11-22	31.160	31.200	30.800	31.200	29.084	2,600
2022-11-21	30.840	31.200	30.840	31.200	29.084	1,200
2022-11-17	30.820	31.180	30.800	31.180	29.065	1,800
2022-11-16	31.320	31.360	31.180	31.200	29.084	3,000

← NewerPage 16 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.