Dutch Lady Milk Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	27.900	28.200	27.900	28.200	27.469	6,800
2025-05-05	27.840	27.840	27.840	27.840	27.119	100
2025-05-02	28.200	28.200	27.600	27.800	27.080	34,000
2025-04-30	27.800	28.000	27.600	28.000	27.274	11,500
2025-04-29	28.080	28.080	27.800	28.000	27.274	3,500
2025-04-28	27.980	28.000	27.960	28.000	27.274	8,300
2025-04-25	27.540	27.900	27.520	27.520	26.807	4,900
2025-04-24	27.600	27.880	27.520	27.520	26.807	4,300
2025-04-23	27.500	27.540	27.220	27.500	26.787	22,500
2025-04-22	27.300	27.500	27.300	27.420	26.709	5,200
2025-04-21	28.000	28.000	27.200	27.500	26.787	7,500
2025-04-18	27.600	28.000	27.600	28.000	27.274	7,300
2025-04-17	28.000	28.000	27.500	27.600	26.885	5,000
2025-04-16	27.140	27.500	27.140	27.480	26.768	1,200
2025-04-15	27.700	27.800	27.100	27.120	26.417	18,300
2025-04-14	27.820	28.580	27.620	27.620	26.904	20,400
2025-04-11	28.100	28.400	27.740	27.860	27.138	16,700
2025-04-10	28.360	28.540	28.120	28.120	27.391	7,900
2025-04-09	28.200	28.200	27.960	28.120	27.391	246,700
2025-04-08	29.000	29.000	28.200	28.200	27.469	9,700
2025-04-07	28.800	29.200	27.640	29.000	28.248	504,500
2025-04-04	29.700	29.700	29.700	29.700	28.930	300
2025-04-03	29.000	29.880	28.900	29.880	29.106	27,300
2025-04-02	28.600	28.900	28.600	28.900	28.151	4,800
2025-03-28	28.600	28.960	28.600	28.620	27.878	3,700
2025-03-27	28.900	29.000	28.600	28.600	27.859	13,300
2025-03-26	28.580	29.000	28.580	28.900	28.151	4,300
2025-03-25	28.800	28.880	28.500	28.500	27.761	48,100
2025-03-24	27.800	28.500	27.800	28.500	27.761	24,900
2025-03-21	28.800	28.800	27.600	28.180	27.450	7,300
2025-03-20	28.500	28.520	28.480	28.500	27.761	31,800
2025-03-19	28.500	28.600	28.500	28.500	27.761	22,900
2025-03-17	28.200	28.580	27.000	28.500	27.761	60,300
2025-03-14	27.200	27.220	26.940	27.000	26.300	5,800
2025-03-13	27.000	27.200	26.980	27.160	26.456	21,500
2025-03-12	26.980	26.980	26.540	26.700	26.008	7,800
2025-03-11	27.900	27.900	26.400	27.000	26.300	26,500
2025-03-10	28.300	28.680	27.920	28.000	27.274	77,600
2025-03-07	27.880	27.880	27.880	27.880	27.157	100
2025-03-06	28.300	28.300	27.900	27.900	27.177	4,900
2025-03-05	28.000	28.300	28.000	28.300	27.567	11,300
2025-03-04	28.480	28.480	27.480	27.600	26.885	42,000
2025-03-03	28.860	28.860	28.500	28.500	27.761	9,300
2025-02-28	29.600	29.600	28.760	28.860	28.112	30,200
2025-02-27	29.900	30.000	29.560	30.000	29.223	13,200
2025-02-26	30.180	30.180	29.960	30.000	29.223	14,200
2025-02-25	30.040	30.600	30.020	30.140	29.359	8,800
2025-02-24	30.480	30.480	30.000	30.020	29.242	6,700
2025-02-21	30.600	30.900	30.600	30.600	29.807	9,000
2025-02-20	30.200	30.400	30.000	30.400	29.612	11,700
2025-02-19	30.520	30.600	30.180	30.200	29.417	11,800
2025-02-18	30.500	30.520	30.500	30.520	29.729	300
2025-02-17	31.020	31.020	30.260	30.960	30.158	12,300
2025-02-14	31.000	31.020	30.800	30.960	30.158	4,400
2025-02-13	31.020	31.020	31.020	31.020	30.216	1,000
2025-02-12	31.000	31.020	30.760	31.020	30.216	39,600
2025-02-10	31.000	31.020	30.560	30.720	29.924	6,100
2025-02-06	31.100	31.100	31.000	31.000	30.197	1,900
2025-02-05	31.000	31.060	31.000	31.000	30.197	8,700
2025-02-04	31.000	31.040	31.000	31.000	30.197	60,700

← NewerPage 7 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.