Dutch Lady Milk Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	32.980	33.000	32.900	33.000	30.761	15,000
2022-08-10	32.960	33.000	32.960	33.000	30.761	11,800
2022-08-08	32.400	32.400	32.320	32.340	30.146	2,600
2022-08-05	32.400	32.400	32.400	32.400	30.202	900
2022-08-04	32.300	32.300	32.280	32.300	30.109	12,200
2022-08-03	32.300	32.320	32.300	32.300	30.109	2,100
2022-08-02	32.680	32.680	32.300	32.500	30.295	10,700
2022-08-01	33.000	33.000	32.700	32.700	30.482	4,700
2022-07-29	33.000	33.000	33.000	33.000	30.761	300
2022-07-28	33.000	33.000	33.000	33.000	30.761	300
2022-07-27	32.700	32.900	32.700	32.900	30.668	1,500
2022-07-26	33.000	33.000	33.000	33.000	30.761	100
2022-07-22	32.300	32.600	32.300	32.600	30.389	600
2022-07-21	32.600	32.600	32.600	32.600	30.389	100
2022-07-20	32.500	32.500	32.500	32.500	30.295	500
2022-07-19	32.900	32.900	32.900	32.900	30.668	100
2022-07-18	33.000	33.100	33.000	33.000	30.761	20,900
2022-07-15	33.100	33.100	33.100	33.100	30.855	8,000
2022-07-14	33.000	33.100	33.000	33.100	30.855	6,000
2022-07-13	33.020	33.020	33.020	33.020	30.780	100
2022-07-08	33.000	33.000	33.000	33.000	30.761	3,500
2022-07-07	33.000	33.060	33.000	33.000	30.761	6,900
2022-07-06	33.000	33.000	32.900	33.000	30.761	7,300
2022-07-04	32.500	33.000	32.500	33.000	30.761	900
2022-07-01	33.000	33.020	33.000	33.020	30.780	200
2022-06-29	33.000	33.500	33.000	33.020	30.780	18,300
2022-06-28	32.280	33.000	32.280	33.000	30.761	10,500
2022-06-27	33.280	33.280	33.280	33.280	31.022	300
2022-06-24	33.200	33.300	32.260	33.280	31.022	2,600
2022-06-23	33.080	33.200	33.080	33.200	30.948	5,500
2022-06-22	33.100	33.100	33.080	33.100	30.855	5,200
2022-06-21	32.200	32.680	32.020	32.680	30.463	8,400
2022-06-20	32.520	32.520	32.300	32.320	30.128	3,400
2022-06-17	32.600	33.200	32.600	32.780	30.556	5,600
2022-06-16	33.160	33.160	33.160	33.160	30.911	200
2022-06-15	33.200	33.200	32.560	33.160	30.911	8,700
2022-06-14	32.800	32.800	32.700	32.700	30.482	1,800
2022-06-13	33.000	33.000	32.700	32.800	30.575	3,500
2022-06-10	33.480	33.480	33.460	33.460	31.190	700
2022-06-08	33.120	33.660	33.100	33.600	31.321	600
2022-06-07	33.140	33.160	33.140	33.160	30.678	1,400
2022-06-03	33.140	33.140	33.100	33.120	30.641	1,000
2022-06-02	33.180	33.200	33.100	33.100	30.622	2,700
2022-06-01	33.180	33.180	33.180	33.180	30.696	600
2022-05-30	33.280	33.320	33.200	33.200	30.715	5,100
2022-05-27	33.500	33.500	33.300	33.300	30.807	1,700
2022-05-26	33.800	33.800	33.500	33.500	30.992	1,500
2022-05-25	33.600	34.000	33.600	33.780	31.251	1,500
2022-05-24	33.600	33.600	33.600	33.600	31.085	300
2022-05-23	33.600	33.600	33.560	33.600	31.085	1,300
2022-05-20	33.600	33.600	33.540	33.560	31.048	1,000
2022-05-19	33.500	34.380	33.500	33.520	31.011	3,200
2022-05-18	33.900	34.000	33.700	34.000	31.455	3,600
2022-05-17	34.000	34.000	34.000	34.000	31.455	800
2022-05-13	33.700	34.000	33.700	34.000	31.455	2,300
2022-05-12	33.700	33.700	33.500	33.500	30.992	3,900
2022-05-11	33.540	33.700	33.540	33.700	31.177	1,200
2022-05-10	33.500	33.540	33.500	33.540	31.029	1,800
2022-05-09	33.800	33.800	33.500	33.500	30.992	1,800
2022-05-06	33.980	34.000	33.600	33.700	31.177	3,400

← NewerPage 18 of 21 · 1,207 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.