Dutch Lady Milk Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	26.180	26.200	26.180	26.200	25.741	19,900
2025-10-30	26.380	26.380	26.160	26.180	25.722	12,000
2025-10-29	26.300	26.300	26.180	26.200	25.741	48,600
2025-10-28	26.120	26.600	26.120	26.300	25.839	30,900
2025-10-27	26.300	26.300	26.100	26.100	25.643	12,200
2025-10-24	26.380	26.380	26.260	26.300	25.839	7,200
2025-10-23	26.200	28.000	26.100	26.440	25.977	24,300
2025-10-22	26.200	26.200	26.140	26.200	25.741	15,000
2025-10-21	26.560	26.560	26.100	26.180	25.722	41,000
2025-10-17	26.700	26.700	26.200	26.560	26.095	70,200
2025-10-16	26.640	26.700	26.640	26.700	26.232	3,600
2025-10-15	26.700	26.700	26.640	26.700	26.232	42,100
2025-10-14	27.000	27.000	26.760	26.780	26.311	20,000
2025-10-13	26.820	26.820	26.720	26.760	26.291	8,300
2025-10-10	26.960	26.960	26.880	26.880	26.409	5,500
2025-10-09	26.960	26.960	26.960	26.960	26.488	6,200
2025-10-08	26.960	26.980	26.960	26.960	26.488	28,900
2025-10-07	26.920	27.000	26.900	27.000	26.527	14,700
2025-10-06	26.980	27.020	26.940	26.940	26.468	22,800
2025-10-03	27.000	27.280	27.000	27.000	26.527	4,900
2025-10-02	27.100	27.200	26.960	27.000	26.527	79,400
2025-10-01	27.120	27.160	27.100	27.100	26.625	7,800
2025-09-30	27.200	27.220	27.020	27.120	26.645	4,000
2025-09-29	27.240	27.260	27.240	27.240	26.763	1,800
2025-09-26	27.060	27.280	27.000	27.280	26.802	11,300
2025-09-25	27.080	27.200	27.060	27.060	26.586	61,200
2025-09-24	27.060	27.300	27.040	27.300	26.822	3,100
2025-09-23	27.180	27.200	27.040	27.040	26.567	52,200
2025-09-22	27.160	27.380	27.160	27.180	26.704	7,800
2025-09-19	27.160	27.380	27.100	27.380	26.901	41,500
2025-09-18	27.380	27.380	27.140	27.200	26.724	7,800
2025-09-17	27.360	27.440	27.100	27.360	26.881	32,200
2025-09-12	27.140	27.380	27.100	27.360	26.881	12,100
2025-09-11	27.440	27.440	27.100	27.400	26.920	4,900
2025-09-10	27.400	27.500	27.140	27.400	26.920	9,800
2025-09-09	27.700	27.700	27.120	27.400	26.920	9,100
2025-09-08	27.400	27.540	27.400	27.500	27.018	117,600
2025-09-04	27.400	27.400	27.400	27.400	26.920	45,000
2025-09-03	27.220	27.400	27.200	27.320	26.842	9,800
2025-09-02	27.600	27.600	27.100	27.400	26.920	20,200
2025-08-29	27.600	27.620	27.600	27.600	27.117	2,000
2025-08-28	27.620	27.620	27.600	27.600	27.117	1,100
2025-08-27	27.620	28.160	27.600	27.620	27.136	4,200
2025-08-26	28.000	28.000	27.700	27.700	27.215	2,100
2025-08-25	27.900	28.200	27.700	27.700	27.215	3,700
2025-08-22	27.560	27.620	27.560	27.580	27.097	1,600
2025-08-21	27.620	27.620	27.360	27.560	27.077	8,800
2025-08-20	27.860	28.000	27.600	27.620	27.136	5,500
2025-08-19	27.860	27.860	27.860	27.860	27.372	500
2025-08-18	28.020	28.020	27.840	27.840	27.353	2,400
2025-08-15	28.040	28.040	28.040	28.040	27.549	100
2025-08-14	27.760	27.800	27.700	27.800	27.313	2,800
2025-08-13	28.100	28.100	27.720	27.720	27.235	500
2025-08-12	27.700	27.700	27.700	27.700	27.215	5,000
2025-08-11	27.600	27.700	27.600	27.700	27.215	4,000
2025-08-08	27.500	27.600	27.400	27.600	27.117	3,000
2025-08-07	27.280	27.420	27.280	27.400	26.920	1,200
2025-08-06	27.500	27.500	27.300	27.300	26.822	900
2025-08-05	27.400	27.400	27.300	27.300	26.822	27,700
2025-08-04	27.400	27.500	27.260	27.300	26.822	37,900

← NewerPage 5 of 21 · 1,209 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.