Dutch Lady Milk Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	34.000	34.500	34.000	34.100	31.547	5,300
2022-04-29	34.280	34.280	34.000	34.000	31.455	2,100
2022-04-28	33.500	33.560	33.500	33.540	31.029	2,000
2022-04-27	33.520	33.520	33.320	33.480	30.974	3,800
2022-04-26	34.000	34.000	33.540	33.540	31.029	3,500
2022-04-25	33.420	33.600	33.420	33.500	30.992	1,800
2022-04-22	33.500	33.600	33.500	33.500	30.992	1,700
2022-04-21	33.600	33.600	33.520	33.600	31.085	3,800
2022-04-20	33.600	33.600	33.500	33.600	31.085	4,800
2022-04-18	33.920	33.920	33.600	33.600	31.085	3,700
2022-04-15	33.920	34.000	33.920	34.000	31.455	1,900
2022-04-14	34.480	34.600	33.900	34.380	31.806	8,800
2022-04-13	33.480	34.500	33.480	34.460	31.880	11,600
2022-04-12	33.400	33.440	33.400	33.440	30.937	1,300
2022-04-11	33.160	33.380	33.140	33.380	30.881	6,500
2022-04-08	32.900	33.000	32.900	33.000	30.530	6,000
2022-04-07	32.600	32.600	32.600	32.600	30.160	500
2022-04-06	32.500	32.580	32.500	32.520	30.085	2,500
2022-04-05	32.280	32.280	32.280	32.280	29.863	100
2022-04-04	32.220	32.500	32.180	32.280	29.863	2,300
2022-04-01	32.200	32.220	32.200	32.200	29.789	2,200
2022-03-31	32.320	32.320	32.320	32.320	29.900	1,300
2022-03-30	32.180	32.500	32.180	32.220	29.808	1,500
2022-03-29	32.180	32.400	32.180	32.400	29.974	3,600
2022-03-28	32.220	32.220	32.200	32.200	29.789	4,000
2022-03-25	32.220	32.240	32.200	32.220	29.808	3,000
2022-03-24	32.220	32.220	32.220	32.220	29.808	200
2022-03-23	32.280	32.300	32.220	32.260	29.845	7,800
2022-03-21	32.200	32.220	32.200	32.220	29.808	5,100
2022-03-18	32.200	32.400	32.200	32.200	29.789	6,500
2022-03-17	32.200	32.400	32.200	32.400	29.974	1,800
2022-03-16	32.200	32.300	32.180	32.200	29.789	3,500
2022-03-15	32.060	32.180	32.040	32.180	29.771	2,100
2022-03-14	32.100	32.100	32.100	32.100	29.697	300
2022-03-11	32.080	32.200	32.000	32.200	29.789	2,900
2022-03-10	32.200	32.200	32.080	32.080	29.678	2,300
2022-03-09	32.140	32.140	32.000	32.080	29.678	12,800
2022-03-08	32.140	32.160	32.120	32.160	29.752	5,800
2022-03-07	32.200	32.200	32.140	32.140	29.734	8,000
2022-03-04	32.220	32.240	32.200	32.240	29.826	2,400
2022-03-03	32.200	32.500	32.200	32.220	29.808	10,600
2022-03-02	32.500	32.500	32.400	32.500	30.067	3,600
2022-03-01	32.580	32.580	32.500	32.500	30.067	1,300
2022-02-28	32.200	32.280	32.160	32.180	29.771	9,300
2022-02-25	32.300	32.300	32.160	32.300	29.882	11,500
2022-02-24	32.500	32.900	32.400	32.400	29.974	10,600
2022-02-23	32.200	32.220	32.200	32.220	29.808	5,500
2022-02-22	32.200	32.400	32.200	32.200	29.789	4,200
2022-02-21	32.260	32.260	32.180	32.180	29.771	7,400
2022-02-18	32.200	32.420	32.200	32.220	29.808	5,000
2022-02-17	32.300	32.400	32.200	32.220	29.808	7,100
2022-02-16	32.200	32.200	32.200	32.200	29.789	2,900
2022-02-15	32.260	32.300	32.200	32.200	29.789	6,600
2022-02-14	32.300	32.360	32.300	32.360	29.937	1,100
2022-02-11	32.580	32.580	32.340	32.340	29.919	2,500
2022-02-10	32.200	32.400	32.200	32.400	29.974	600
2022-02-09	32.320	32.400	32.200	32.400	29.974	5,800
2022-02-08	32.300	32.320	32.200	32.320	29.900	3,300
2022-02-07	32.500	32.500	32.200	32.280	29.863	1,500
2022-02-04	32.300	32.580	32.300	32.580	30.141	200

← NewerPage 19 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.