Dutch Lady Milk Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	33.240	33.360	33.000	33.020	32.720	21,700
2026-01-26	32.380	33.220	32.380	33.120	32.819	71,800
2026-01-23	31.800	32.340	31.800	32.340	32.046	84,700
2026-01-22	31.780	32.040	31.780	31.940	31.650	15,900
2026-01-21	31.300	32.000	31.300	31.780	31.491	38,400
2026-01-20	31.160	31.400	31.160	31.280	30.996	24,200
2026-01-19	31.220	31.240	31.000	31.160	30.877	55,600
2026-01-16	31.300	31.300	31.100	31.220	30.936	8,700
2026-01-15	31.200	31.300	31.020	31.200	30.917	13,000
2026-01-14	31.020	31.200	31.020	31.200	30.917	6,800
2026-01-13	31.200	31.340	31.000	31.300	31.016	13,700
2026-01-12	31.000	31.240	30.940	31.240	30.956	17,600
2026-01-09	30.820	30.940	30.820	30.940	30.659	2,400
2026-01-08	30.860	31.000	30.820	30.820	30.540	7,500
2026-01-07	30.880	30.940	30.520	30.620	30.342	14,500
2026-01-06	31.240	31.240	30.640	30.880	30.599	3,400
2026-01-05	31.140	31.380	31.100	31.240	30.956	9,700
2026-01-02	31.300	31.300	31.000	31.160	30.877	7,200
2025-12-31	31.000	31.060	30.980	31.000	30.718	5,200
2025-12-30	30.820	31.200	30.800	30.800	30.520	15,200
2025-12-29	30.280	31.040	30.280	30.800	30.520	24,500
2025-12-26	30.100	30.180	30.100	30.100	29.827	6,600
2025-12-24	30.100	30.300	30.080	30.080	29.807	3,800
2025-12-23	30.180	30.340	30.100	30.100	29.827	16,800
2025-12-22	30.500	30.500	30.000	30.100	29.827	24,100
2025-12-19	30.300	30.600	30.300	30.500	30.223	9,600
2025-12-18	30.040	30.700	30.040	30.300	30.025	3,000
2025-12-17	30.700	30.740	30.300	30.700	30.421	13,600
2025-12-16	30.880	30.880	30.160	30.680	30.401	16,900
2025-12-15	30.000	30.300	29.720	30.120	29.846	15,700
2025-12-12	30.120	30.380	29.500	30.380	30.104	21,400
2025-12-11	30.180	30.200	30.000	30.100	29.827	10,100
2025-12-10	30.020	31.000	30.020	30.280	30.005	9,800
2025-12-09	31.400	31.500	30.000	30.000	29.727	80,800
2025-12-08	31.720	31.720	31.500	31.500	31.214	4,800
2025-12-05	31.900	31.920	31.620	31.720	31.432	64,000
2025-12-04	31.540	32.420	31.540	32.100	31.808	42,600
2025-12-03	31.600	31.800	31.020	31.560	31.273	46,500
2025-12-02	31.560	31.700	31.400	31.600	31.313	42,200
2025-12-01	30.000	32.020	30.000	31.400	31.115	75,600
2025-11-28	30.000	30.120	30.000	30.000	29.727	42,800
2025-11-27	29.300	30.020	29.300	30.000	29.727	79,000
2025-11-26	29.500	29.600	29.300	29.400	28.885	39,100
2025-11-25	29.200	29.320	29.180	29.300	28.787	6,200
2025-11-24	28.220	29.300	28.220	29.040	28.532	37,100
2025-11-21	28.200	28.500	28.200	28.500	28.001	10,400
2025-11-20	28.600	28.680	28.580	28.580	28.080	9,800
2025-11-19	29.220	29.220	28.320	28.600	28.099	23,600
2025-11-18	29.740	29.740	29.260	29.300	28.787	26,800
2025-11-17	29.500	29.820	29.500	29.740	29.219	22,000
2025-11-14	29.580	30.120	29.280	29.500	28.983	88,200
2025-11-13	27.500	28.600	27.500	28.600	28.099	62,700
2025-11-12	26.980	27.480	26.960	27.280	26.802	30,700
2025-11-11	26.960	27.000	26.960	26.960	26.488	10,200
2025-11-10	26.980	27.000	26.960	26.960	26.488	20,600
2025-11-07	26.800	26.960	26.780	26.960	26.488	17,600
2025-11-06	26.620	26.860	26.620	26.780	26.311	8,800
2025-11-05	26.600	26.980	26.600	26.620	26.154	7,700
2025-11-04	26.380	26.680	26.360	26.600	26.134	16,900
2025-11-03	26.200	26.500	26.200	26.500	26.036	4,900

← NewerPage 4 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.