Dutch Lady Milk Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	27.260	27.400	27.260	27.300	26.822	15,400
2025-07-31	27.300	27.300	27.200	27.260	26.783	23,000
2025-07-30	27.220	27.280	27.100	27.200	26.724	16,700
2025-07-29	27.200	27.300	27.200	27.280	26.802	58,600
2025-07-28	27.320	27.500	27.300	27.300	26.822	33,700
2025-07-25	27.320	28.000	27.300	27.320	26.842	43,800
2025-07-24	27.180	27.420	27.180	27.320	26.842	17,300
2025-07-23	27.100	28.000	27.040	27.180	26.704	22,000
2025-07-22	27.320	27.320	27.020	27.100	26.625	21,100
2025-07-21	27.520	27.520	27.400	27.400	26.920	215,700
2025-07-18	28.340	28.340	27.500	27.520	27.038	32,300
2025-07-17	29.200	29.200	28.360	28.360	27.863	1,500
2025-07-16	28.300	28.300	28.300	28.300	27.804	1,400
2025-07-15	28.280	28.600	28.280	28.300	27.804	172,600
2025-07-14	28.460	28.480	28.280	28.280	27.785	2,600
2025-07-11	28.600	29.000	28.400	28.480	27.981	8,400
2025-07-10	28.720	28.720	28.620	28.620	28.119	5,700
2025-07-09	29.000	29.000	28.740	28.740	28.237	9,300
2025-07-08	29.000	29.020	29.000	29.000	28.492	36,700
2025-07-07	29.120	29.120	29.000	29.000	28.492	3,900
2025-07-04	29.340	29.400	29.040	29.140	28.630	18,000
2025-07-03	29.300	29.680	29.300	29.680	29.160	1,100
2025-07-02	29.240	29.740	29.220	29.740	29.219	3,200
2025-07-01	29.740	29.760	29.200	29.740	29.219	2,100
2025-06-30	29.380	29.780	29.100	29.780	29.259	8,100
2025-06-26	29.840	29.860	29.400	29.460	28.944	3,600
2025-06-25	29.800	29.800	29.800	29.800	29.278	8,900
2025-06-24	29.800	29.800	29.780	29.800	29.278	11,800
2025-06-23	29.680	29.860	29.680	29.800	29.278	18,100
2025-06-20	29.860	29.860	29.860	29.860	29.337	100
2025-06-19	29.500	29.800	29.500	29.540	29.023	26,100
2025-06-18	29.500	29.500	29.480	29.500	28.983	31,400
2025-06-17	29.500	29.500	29.480	29.500	28.983	17,100
2025-06-16	29.500	29.500	29.480	29.500	28.983	11,900
2025-06-13	29.700	29.700	29.460	29.500	28.983	27,200
2025-06-12	29.780	29.800	29.680	29.680	29.160	2,700
2025-06-11	29.500	29.500	29.500	29.500	28.983	5,100
2025-06-10	29.500	29.500	29.080	29.500	28.983	4,400
2025-06-09	28.900	29.700	28.900	29.700	29.180	6,200
2025-06-06	29.600	29.600	29.200	29.220	28.463	4,500
2025-06-05	29.600	29.600	29.600	29.600	28.833	100
2025-06-04	29.200	29.560	29.200	29.520	28.755	20,800
2025-06-03	29.200	29.500	29.200	29.200	28.443	8,800
2025-05-30	29.200	29.240	29.180	29.200	28.443	8,200
2025-05-29	29.020	29.200	29.020	29.200	28.443	2,400
2025-05-28	29.060	29.060	28.900	29.000	28.248	22,600
2025-05-27	29.100	29.500	29.100	29.300	28.541	18,800
2025-05-26	29.080	29.100	28.900	29.100	28.346	3,100
2025-05-23	29.500	29.500	29.080	29.300	28.541	20,800
2025-05-22	29.660	30.100	29.640	30.100	29.320	62,000
2025-05-21	29.480	29.960	29.480	29.660	28.891	8,500
2025-05-20	29.200	30.000	29.000	29.500	28.735	6,400
2025-05-19	29.200	29.300	29.100	29.100	28.346	3,500
2025-05-16	29.580	29.600	29.300	29.300	28.541	6,200
2025-05-15	29.400	29.400	29.400	29.400	28.638	5,100
2025-05-14	29.020	29.300	28.820	29.300	28.541	7,700
2025-05-13	28.900	29.200	28.700	29.000	28.248	12,100
2025-05-09	28.500	29.000	28.500	28.640	27.898	8,600
2025-05-08	28.600	28.900	28.500	28.500	27.761	3,500
2025-05-07	28.500	29.300	28.500	28.900	28.151	10,400

← NewerPage 6 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.