Dutch Lady Milk Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	32.500	32.800	32.500	32.780	32.482	118,500
2026-04-27	32.600	32.620	32.500	32.500	32.205	5,000
2026-04-24	32.800	32.800	32.340	32.600	32.304	4,700
2026-04-23	32.500	32.860	32.500	32.860	32.562	25,200
2026-04-22	32.380	32.400	32.380	32.380	32.086	2,000
2026-04-21	32.200	32.380	32.200	32.380	32.086	4,400
2026-04-20	32.380	32.380	32.020	32.020	31.729	5,400
2026-04-17	32.000	32.260	32.000	32.260	31.967	13,900
2026-04-16	31.820	32.200	31.700	32.200	31.908	9,500
2026-04-15	32.260	32.260	32.000	32.000	31.709	17,100
2026-04-14	31.800	32.160	31.800	31.800	31.511	5,700
2026-04-13	32.200	32.200	31.900	32.000	31.709	19,900
2026-04-10	32.100	32.200	32.080	32.100	31.808	4,700
2026-04-09	32.100	32.200	32.080	32.100	31.808	9,800
2026-04-08	32.000	32.200	31.800	32.200	31.908	28,400
2026-04-07	31.700	31.700	31.700	31.700	31.412	200
2026-04-06	31.960	32.000	31.740	31.740	31.452	6,400
2026-04-03	31.720	32.000	31.720	31.960	31.670	18,500
2026-04-02	31.720	32.000	31.720	32.000	31.709	8,000
2026-04-01	32.000	32.300	31.700	32.000	31.709	25,300
2026-03-31	31.700	32.000	31.700	31.700	31.412	50,900
2026-03-30	32.000	32.000	31.640	31.820	31.531	26,500
2026-03-27	32.000	32.000	32.000	32.000	31.709	3,700
2026-03-26	32.000	32.000	31.740	32.000	31.709	15,300
2026-03-25	32.000	32.200	31.820	32.000	31.709	70,200
2026-03-24	32.000	32.000	31.800	31.980	31.689	51,300
2026-03-19	31.700	32.200	31.700	31.700	31.412	7,300
2026-03-18	31.800	32.180	31.700	31.700	31.412	2,700
2026-03-17	31.600	32.000	31.600	31.800	31.511	5,600
2026-03-16	32.000	32.000	31.980	32.000	31.709	41,000
2026-03-13	31.260	32.000	31.260	32.000	31.709	10,700
2026-03-12	31.780	31.820	31.680	31.820	31.531	71,800
2026-03-11	31.660	31.880	31.660	31.700	31.412	3,100
2026-03-10	31.500	31.680	31.320	31.660	31.372	5,700
2026-03-09	31.880	31.880	30.380	31.000	30.718	73,000
2026-03-06	32.140	32.140	31.880	32.000	31.709	36,000
2026-03-05	32.100	32.200	32.100	32.140	31.848	4,100
2026-03-04	32.000	32.300	32.000	32.100	31.808	112,100
2026-03-03	32.420	32.420	32.000	32.300	32.007	10,500
2026-03-02	32.320	32.600	31.600	32.420	32.126	32,400
2026-02-27	32.200	32.480	32.200	32.320	32.026	17,700
2026-02-26	32.900	32.900	32.000	32.200	31.908	150,100
2026-02-25	33.020	33.140	33.020	33.080	32.780	25,700
2026-02-24	33.000	33.060	33.000	33.020	32.720	25,800
2026-02-23	33.040	33.060	33.000	33.060	32.760	12,700
2026-02-20	33.200	33.200	33.120	33.160	32.859	20,300
2026-02-19	33.000	33.280	33.000	33.140	32.839	11,000
2026-02-16	33.000	33.280	33.000	33.280	32.978	1,700
2026-02-13	33.000	33.020	32.960	32.960	32.661	18,700
2026-02-12	33.200	33.220	33.000	33.000	32.700	37,200
2026-02-11	33.000	33.020	32.940	33.000	32.700	29,900
2026-02-10	33.140	33.220	33.000	33.020	32.720	10,500
2026-02-09	33.000	33.500	33.000	33.140	32.839	8,500
2026-02-06	33.000	33.060	32.960	33.000	32.700	48,500
2026-02-05	33.600	33.600	33.060	33.460	33.156	12,100
2026-02-04	33.260	33.600	33.080	33.520	33.216	22,800
2026-02-03	32.820	33.400	32.820	33.280	32.978	12,400
2026-01-30	33.400	33.780	33.000	33.000	32.700	20,100
2026-01-29	33.800	33.800	33.100	33.100	32.799	8,700
2026-01-28	33.480	33.800	33.400	33.800	33.493	66,100

← NewerPage 3 of 5 · 249 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.