Dutch Lady Milk Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-14	30.900	31.000	30.900	31.000	28.897	3,600
2022-11-11	30.900	30.900	30.900	30.900	28.804	1,400
2022-11-10	30.660	30.700	30.660	30.700	28.618	700
2022-11-09	30.600	30.620	30.600	30.620	28.543	4,000
2022-11-08	30.200	30.560	30.200	30.500	28.431	4,000
2022-11-07	30.200	30.200	30.200	30.200	28.151	2,900
2022-11-04	30.520	30.520	30.200	30.200	28.151	4,100
2022-11-02	30.500	30.600	30.400	30.400	28.338	3,800
2022-11-01	30.300	30.300	30.200	30.300	28.245	2,200
2022-10-31	30.400	30.400	30.300	30.300	28.245	2,600
2022-10-28	30.400	30.400	30.400	30.400	28.338	2,000
2022-10-27	30.400	30.400	30.300	30.400	28.338	5,100
2022-10-26	30.400	30.400	30.400	30.400	28.338	600
2022-10-25	30.500	30.500	30.400	30.480	28.412	1,500
2022-10-21	30.540	30.540	30.500	30.500	28.431	1,800
2022-10-20	31.000	31.000	30.500	30.560	28.487	2,100
2022-10-19	31.000	31.300	31.000	31.300	29.177	800
2022-10-18	31.500	31.740	31.500	31.740	29.587	1,700
2022-10-17	31.000	31.780	31.000	31.500	29.363	6,800
2022-10-14	30.400	31.000	30.400	31.000	28.897	2,400
2022-10-13	30.300	30.300	30.300	30.300	28.245	100
2022-10-12	30.400	30.400	30.400	30.400	28.338	1,000
2022-10-11	30.400	30.500	30.400	30.400	28.338	1,800
2022-10-07	31.000	31.000	31.000	31.000	28.897	1,300
2022-10-06	30.800	31.000	30.320	31.000	28.897	2,800
2022-10-05	31.100	31.100	30.500	30.900	28.804	20,600
2022-10-03	30.500	31.000	30.500	31.000	28.897	2,700
2022-09-30	31.000	31.020	31.000	31.020	28.916	16,500
2022-09-29	30.600	31.000	30.600	31.000	28.897	6,200
2022-09-28	30.520	31.000	30.500	30.600	28.524	5,900
2022-09-27	31.500	31.500	30.000	30.520	28.450	6,100
2022-09-26	31.100	32.200	31.000	32.200	30.016	4,700
2022-09-23	31.200	31.300	31.200	31.200	29.084	500
2022-09-22	31.500	31.500	31.100	31.100	28.990	1,000
2022-09-21	31.600	31.600	31.600	31.600	29.456	200
2022-09-20	31.500	31.500	31.500	31.500	29.363	500
2022-09-19	32.000	32.000	31.320	31.400	29.270	14,100
2022-09-15	32.100	32.100	32.100	32.100	29.923	1,000
2022-09-14	32.020	32.100	32.020	32.100	29.923	2,500
2022-09-13	32.040	32.060	32.000	32.020	29.848	15,800
2022-09-12	32.020	32.100	32.000	32.100	29.923	6,100
2022-09-09	32.200	32.200	32.200	32.200	30.016	10,100
2022-09-08	32.200	32.200	32.200	32.200	30.016	4,800
2022-09-07	32.200	32.220	32.200	32.200	30.016	10,400
2022-09-06	32.800	32.800	32.200	32.200	30.016	2,500
2022-09-05	32.200	32.200	32.020	32.200	30.016	2,700
2022-09-02	32.200	32.300	32.200	32.200	30.016	2,000
2022-09-01	32.200	32.980	32.200	32.200	30.016	2,300
2022-08-30	32.320	32.320	32.020	32.200	30.016	5,500
2022-08-29	32.980	32.980	32.320	32.320	30.128	900
2022-08-26	32.440	32.480	32.320	32.320	30.128	3,200
2022-08-25	32.420	32.460	32.420	32.460	30.258	400
2022-08-24	32.520	32.600	32.400	32.400	30.202	10,200
2022-08-23	32.900	32.900	32.600	32.720	30.500	900
2022-08-22	33.000	33.000	33.000	33.000	30.761	200
2022-08-18	33.000	33.000	32.960	33.000	30.761	13,500
2022-08-17	33.000	33.000	32.540	33.000	30.761	31,000
2022-08-16	32.500	33.020	32.500	33.020	30.780	1,400
2022-08-15	33.080	33.080	32.300	33.000	30.761	1,800
2022-08-12	33.000	33.080	32.500	33.080	30.836	15,100

← NewerPage 17 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.