Dutch Lady Milk Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	31.620	31.880	31.600	31.820	31.820	4,400
2026-07-24	32.000	32.000	32.000	32.000	32.000	0
2026-07-23	32.040	32.040	32.000	32.000	32.000	4,800
2026-07-22	32.000	32.180	32.000	32.040	32.040	2,700
2026-07-21	32.000	32.000	31.980	32.000	32.000	3,600
2026-07-20	32.000	32.000	32.000	32.000	32.000	1,000
2026-07-17	31.800	32.000	31.780	32.000	32.000	14,300
2026-07-16	32.000	32.000	31.980	32.000	32.000	32,500
2026-07-15	32.000	32.060	32.000	32.000	32.000	6,900
2026-07-14	32.000	32.080	31.980	32.000	32.000	4,600
2026-07-13	32.000	32.000	32.000	32.000	32.000	18,100
2026-07-10	32.000	32.100	32.000	32.000	32.000	2,300
2026-07-09	32.000	32.000	31.980	32.000	32.000	32,000
2026-07-08	32.000	32.000	31.980	32.000	32.000	19,500
2026-07-07	32.100	32.100	31.900	32.000	32.000	25,900
2026-07-06	32.320	32.400	32.240	32.400	32.400	7,200
2026-07-03	32.500	32.600	32.300	32.400	32.400	58,500
2026-07-02	32.000	32.060	32.000	32.060	32.060	700
2026-07-01	33.000	33.000	33.000	33.000	33.000	0
2026-06-30	32.600	33.000	32.500	33.000	33.000	4,700
2026-06-29	32.600	32.600	32.280	32.500	32.500	33,500
2026-06-26	32.600	32.600	32.020	32.600	32.600	6,000
2026-06-25	32.500	32.600	32.500	32.600	32.600	26,900
2026-06-24	32.500	32.500	31.920	32.500	32.500	43,400
2026-06-23	32.500	32.500	32.500	32.500	32.500	3,000
2026-06-22	32.500	32.700	32.500	32.500	32.500	12,600
2026-06-19	32.500	32.520	32.500	32.500	32.500	14,200
2026-06-18	32.260	32.540	32.260	32.500	32.500	57,200
2026-06-17	32.260	32.260	32.260	32.260	32.260	0
2026-06-16	32.800	32.820	32.260	32.260	32.260	6,400
2026-06-15	32.220	32.860	32.220	32.800	32.800	1,300
2026-06-12	33.000	33.040	33.000	33.040	33.040	4,600
2026-06-11	33.000	33.020	32.940	33.000	33.000	93,000
2026-06-10	32.760	33.000	32.760	32.900	32.900	100,700
2026-06-09	32.720	33.000	32.720	32.780	32.780	4,600
2026-06-08	33.000	33.000	32.700	32.700	32.700	14,000
2026-06-05	33.000	33.000	32.760	33.000	33.000	40,000
2026-06-04	32.800	33.020	32.800	33.020	32.720	192,700
2026-06-03	32.960	33.020	32.820	33.000	32.700	21,000
2026-05-29	33.200	33.200	32.960	32.960	32.661	2,200
2026-05-28	32.800	32.940	32.740	32.940	32.641	14,300
2026-05-26	32.860	32.860	32.700	32.700	32.403	7,700
2026-05-25	32.880	32.880	32.700	32.860	32.562	3,400
2026-05-22	32.880	32.880	32.800	32.880	32.581	6,700
2026-05-21	32.860	32.980	32.860	32.880	32.581	12,900
2026-05-20	33.200	33.200	32.820	32.860	32.562	15,300
2026-05-19	32.800	33.000	32.800	33.000	32.700	6,400
2026-05-18	32.780	32.940	32.780	32.800	32.502	2,300
2026-05-15	33.000	33.020	32.900	32.940	32.641	4,500
2026-05-14	32.940	33.000	32.940	33.000	32.700	3,300
2026-05-13	33.000	33.000	32.900	32.940	32.641	45,200
2026-05-12	32.800	33.020	32.500	32.820	32.522	40,600
2026-05-11	33.080	33.080	32.800	33.020	32.720	12,600
2026-05-08	32.800	33.000	32.780	32.800	32.502	54,500
2026-05-07	33.080	33.080	32.700	32.720	32.423	1,400
2026-05-06	32.780	33.000	32.700	32.800	32.502	86,000
2026-05-05	32.540	33.080	32.400	32.700	32.403	81,500
2026-05-04	32.780	32.880	32.500	32.520	32.225	27,600
2026-04-30	32.800	32.800	32.620	32.620	32.324	2,000
2026-04-29	32.780	32.820	32.620	32.780	32.482	47,300

← NewerPage 2 of 21 · 1,206 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.