Dutch Lady Milk Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	30.500	31.000	30.500	31.000	30.197	17,400
2025-01-31	30.120	30.680	30.120	30.500	29.710	8,300
2025-01-28	30.600	30.600	30.120	30.120	29.339	7,200
2025-01-27	31.020	31.020	30.720	30.720	29.924	1,400
2025-01-24	31.760	31.760	31.020	31.020	30.216	3,400
2025-01-22	31.500	31.820	31.500	31.780	30.956	10,300
2025-01-21	31.140	31.500	31.100	31.500	30.684	10,000
2025-01-20	31.000	31.100	31.000	31.000	30.197	21,200
2025-01-17	31.000	31.020	30.860	31.000	30.197	6,200
2025-01-16	31.000	31.000	31.000	31.000	30.197	400
2025-01-15	31.000	31.080	30.980	31.000	30.197	16,800
2025-01-14	31.000	31.080	31.000	31.000	30.197	6,300
2025-01-13	30.320	31.100	30.320	31.000	30.197	8,300
2025-01-10	31.000	31.000	30.980	31.000	30.197	13,100
2025-01-09	31.020	31.100	31.000	31.000	30.197	14,200
2025-01-08	31.100	31.200	30.500	31.200	30.391	8,100
2025-01-07	31.000	31.180	31.000	31.000	30.197	16,700
2025-01-06	31.020	31.020	31.000	31.000	30.197	9,000
2025-01-03	30.740	31.060	30.720	31.020	30.216	38,300
2025-01-02	30.220	30.940	30.220	30.720	29.924	52,300
2024-12-31	30.220	30.580	30.020	30.180	29.398	5,700
2024-12-30	30.120	30.580	30.100	30.220	29.437	1,900
2024-12-27	30.000	30.420	30.000	30.240	29.456	5,700
2024-12-26	29.940	30.360	29.940	29.980	29.203	4,800
2024-12-24	29.900	30.080	29.900	29.920	29.145	2,900
2024-12-23	30.400	30.400	28.600	29.900	29.125	16,600
2024-12-20	30.200	30.200	30.200	30.200	29.417	3,200
2024-12-19	30.220	30.300	30.200	30.220	29.437	3,000
2024-12-18	30.200	30.300	30.200	30.300	29.515	1,900
2024-12-17	30.240	30.300	30.240	30.300	29.515	1,000
2024-12-16	30.220	30.560	30.000	30.560	29.768	7,000
2024-12-13	30.300	30.320	30.280	30.320	29.534	700
2024-12-12	30.300	30.700	30.240	30.700	29.904	2,000
2024-12-11	30.380	30.960	30.200	30.220	29.437	4,100
2024-12-10	30.240	30.300	30.240	30.300	29.515	2,100
2024-12-09	30.600	31.000	30.600	30.600	29.807	10,700
2024-12-06	30.200	30.500	29.900	30.500	29.710	31,900
2024-12-05	30.220	30.380	30.020	30.020	29.242	17,100
2024-12-04	30.360	30.360	30.180	30.220	29.437	67,700
2024-12-03	30.600	30.600	30.300	30.340	29.554	11,100
2024-12-02	31.000	31.040	30.860	31.020	29.973	6,800
2024-11-29	31.000	31.060	31.000	31.000	29.953	11,200
2024-11-28	30.660	31.000	30.660	31.000	29.953	32,800
2024-11-27	31.000	31.000	30.440	30.440	29.412	15,200
2024-11-26	31.080	31.120	31.000	31.000	29.953	46,600
2024-11-25	31.000	31.100	30.980	31.000	29.953	23,500
2024-11-22	30.020	31.400	30.000	31.000	29.953	113,200
2024-11-21	30.180	30.180	30.000	30.020	29.006	4,400
2024-11-20	30.000	30.220	29.500	30.180	29.161	46,100
2024-11-19	30.300	30.600	30.060	30.060	29.045	23,500
2024-11-18	30.220	30.220	30.000	30.000	28.987	41,200
2024-11-15	28.860	30.220	28.760	30.220	29.200	134,800
2024-11-14	29.600	29.600	28.860	28.860	27.886	5,100
2024-11-13	28.640	29.000	28.640	28.900	27.924	12,100
2024-11-12	29.600	29.600	28.620	28.620	27.654	38,200
2024-11-11	30.240	30.240	29.600	29.600	28.601	16,000
2024-11-08	30.300	30.300	30.260	30.260	29.238	10,100
2024-11-07	30.480	30.500	30.300	30.300	29.277	10,800
2024-11-06	30.300	30.800	30.300	30.500	29.470	6,300
2024-11-05	30.300	30.400	30.300	30.320	29.296	7,200

← NewerPage 8 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.