Dutch Lady Milk Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	32.300	32.300	32.200	32.300	29.882	900
2022-01-31	32.600	32.600	32.040	32.300	29.882	1,100
2022-01-27	32.600	32.600	32.100	32.600	30.160	700
2022-01-26	32.020	32.600	32.020	32.600	30.160	300
2022-01-25	32.300	32.300	32.020	32.020	29.623	7,200
2022-01-24	32.380	32.380	32.340	32.340	29.919	11,700
2022-01-21	32.820	32.820	32.280	32.380	29.956	2,300
2022-01-20	32.220	32.220	32.000	32.180	29.771	5,400
2022-01-19	32.600	32.900	32.220	32.280	29.863	3,400
2022-01-17	32.660	32.660	32.600	32.660	30.215	5,100
2022-01-14	32.720	32.740	32.720	32.720	30.271	2,300
2022-01-13	32.920	32.920	32.800	32.800	30.345	12,500
2022-01-12	32.940	32.940	32.920	32.940	30.474	2,300
2022-01-11	33.020	33.020	33.000	33.000	30.530	2,100
2022-01-10	33.220	33.220	33.200	33.200	30.715	4,700
2022-01-07	33.220	33.220	33.220	33.220	30.733	500
2022-01-06	33.200	33.220	33.120	33.140	30.659	1,300
2022-01-05	33.220	33.220	33.220	33.220	30.733	700
2022-01-03	33.520	33.520	33.200	33.220	30.733	800
2021-12-31	33.520	33.520	33.520	33.520	31.011	200
2021-12-30	33.520	33.520	33.500	33.520	31.011	1,500
2021-12-29	33.700	34.500	33.460	33.460	30.955	8,700
2021-12-28	33.320	33.520	33.320	33.520	31.011	5,000
2021-12-24	33.300	33.320	33.300	33.320	30.826	1,300
2021-12-22	32.780	33.400	32.780	33.400	30.900	800
2021-12-21	33.200	33.400	33.200	33.400	30.900	1,500
2021-12-17	33.300	33.300	33.300	33.300	30.807	10,100
2021-12-16	33.280	33.300	33.280	33.300	30.807	4,500
2021-12-15	33.200	33.200	33.200	33.200	30.715	1,500
2021-12-14	33.100	33.100	33.000	33.000	30.530	2,700
2021-12-13	33.000	33.300	33.000	33.280	30.789	600
2021-12-10	33.000	33.000	33.000	33.000	30.530	900
2021-12-09	32.640	33.000	32.640	33.000	30.530	400
2021-12-08	33.400	33.400	33.400	33.400	30.668	100
2021-12-07	33.300	33.400	32.500	33.400	30.668	9,100
2021-12-06	32.800	33.000	32.700	33.000	30.301	1,900
2021-12-02	33.500	33.500	33.500	33.500	30.760	13,300
2021-12-01	33.200	34.000	33.200	33.500	30.760	14,400
2021-11-30	33.000	33.200	33.000	33.200	30.485	21,100
2021-11-29	32.640	33.000	32.300	33.000	30.301	8,000
2021-11-26	32.900	33.480	32.900	33.480	30.742	14,200
2021-11-25	33.000	33.020	33.000	33.020	30.319	5,200
2021-11-24	33.000	33.000	33.000	33.000	30.301	6,200
2021-11-23	33.000	33.140	33.000	33.100	30.393	4,100
2021-11-22	33.000	33.000	33.000	33.000	30.301	2,700
2021-11-19	32.920	33.100	32.920	33.100	30.393	2,600
2021-11-18	32.880	33.000	32.800	33.000	30.301	35,500
2021-11-17	32.700	32.800	32.660	32.800	30.117	2,700
2021-11-16	32.800	32.800	32.780	32.800	30.117	1,000
2021-11-15	32.800	32.800	32.800	32.800	30.117	4,700
2021-11-12	32.800	32.800	32.800	32.800	30.117	700
2021-11-11	32.800	33.000	32.800	32.800	30.117	2,100
2021-11-10	32.880	32.900	32.800	32.800	30.117	43,400
2021-11-09	32.900	32.900	32.900	32.900	30.209	200
2021-11-08	32.840	32.840	32.840	32.840	30.154	600
2021-11-05	33.000	33.000	32.800	32.860	30.172	6,500
2021-11-03	33.000	33.000	32.920	33.000	30.301	1,400
2021-11-02	33.000	33.000	33.000	33.000	30.301	1,300
2021-11-01	33.120	33.140	33.000	33.000	30.301	9,500
2021-10-29	33.100	33.500	33.020	33.500	30.760	6,100

← NewerPage 20 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.