Dutch Lady Milk Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-04	30.440	30.500	30.240	30.300	29.277	24,000
2024-11-01	30.120	31.500	30.100	30.440	29.412	6,500
2024-10-30	30.460	30.460	30.140	30.140	29.122	15,600
2024-10-29	30.400	30.480	30.200	30.200	29.180	20,300
2024-10-28	30.500	30.500	30.380	30.380	29.354	37,400
2024-10-25	30.480	30.780	30.480	30.580	29.547	3,700
2024-10-24	30.520	30.520	30.420	30.460	29.431	20,800
2024-10-23	30.420	30.640	30.400	30.560	29.528	8,700
2024-10-22	30.900	31.180	30.200	30.400	29.374	34,100
2024-10-21	31.240	31.680	30.900	30.920	29.876	23,700
2024-10-18	31.300	31.680	31.220	31.220	30.166	11,700
2024-10-17	31.500	32.000	31.280	31.300	30.243	7,100
2024-10-16	31.420	31.500	31.260	31.380	30.320	8,700
2024-10-15	31.500	32.000	31.500	31.500	30.436	12,400
2024-10-14	31.420	31.840	31.280	31.380	30.320	19,800
2024-10-11	31.800	31.800	31.400	31.420	30.359	7,400
2024-10-10	31.400	31.460	31.380	31.460	30.398	8,700
2024-10-09	31.980	32.000	31.380	31.380	30.320	22,200
2024-10-08	31.400	31.400	31.300	31.380	30.320	6,600
2024-10-07	32.080	32.080	31.440	31.460	30.398	13,200
2024-10-04	32.120	32.380	32.100	32.100	31.016	7,500
2024-10-03	32.600	32.600	32.100	32.100	31.016	4,100
2024-10-02	32.000	32.660	32.000	32.120	31.035	46,800
2024-10-01	32.000	32.260	32.000	32.120	31.035	26,400
2024-09-30	31.980	32.100	31.800	31.960	30.881	29,100
2024-09-27	31.700	32.000	31.520	31.980	30.900	19,700
2024-09-26	31.500	31.880	31.500	31.880	30.804	4,000
2024-09-25	31.800	31.900	31.600	31.700	30.630	15,400
2024-09-24	31.300	31.800	31.280	31.600	30.533	13,000
2024-09-23	31.360	31.500	30.960	31.300	30.243	43,100
2024-09-20	30.480	31.400	30.480	31.000	29.953	25,600
2024-09-19	30.560	31.000	30.500	30.640	29.605	16,500
2024-09-18	30.940	30.940	30.480	30.560	29.528	18,000
2024-09-17	30.980	30.980	30.940	30.940	29.895	1,100
2024-09-13	30.320	30.680	30.320	30.420	29.393	5,100
2024-09-12	30.880	30.880	30.320	30.340	29.316	12,600
2024-09-11	30.420	30.500	30.300	30.380	29.354	12,200
2024-09-10	30.380	30.540	30.300	30.460	29.431	11,800
2024-09-09	30.780	30.780	30.200	30.260	29.238	16,600
2024-09-06	30.760	30.760	30.300	30.600	29.567	9,700
2024-09-05	30.300	30.680	30.200	30.400	29.374	15,400
2024-09-04	30.320	30.460	30.220	30.220	29.200	16,500
2024-09-03	31.380	31.380	30.620	30.620	29.586	2,600
2024-09-02	30.140	31.400	30.140	30.700	29.663	28,100
2024-08-30	30.300	30.300	30.060	30.120	29.103	11,300
2024-08-29	30.040	30.360	30.000	30.180	29.161	13,200
2024-08-28	30.660	30.960	30.000	30.020	29.006	42,400
2024-08-27	30.700	31.260	30.700	30.780	29.741	15,900
2024-08-26	31.100	31.100	30.620	30.720	29.683	8,900
2024-08-23	31.000	31.360	30.600	31.000	29.953	27,400
2024-08-22	32.300	32.400	31.000	31.200	30.146	56,100
2024-08-21	32.000	32.280	31.800	32.020	30.939	19,600
2024-08-20	31.120	32.300	31.120	31.940	30.862	56,300
2024-08-19	32.000	32.000	31.000	31.120	30.069	58,200
2024-08-16	31.080	31.860	30.660	31.840	30.765	49,000
2024-08-15	31.320	31.320	30.600	30.600	29.567	17,200
2024-08-14	31.380	31.380	30.400	30.520	29.489	28,300
2024-08-13	31.500	31.500	30.660	31.000	29.953	13,800
2024-08-12	30.680	32.000	30.680	31.640	30.572	23,500
2024-08-09	30.340	30.580	30.000	30.240	29.219	87,000

← NewerPage 9 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.