Milux Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	0.515	0.520	0.515	0.515	0.515	31,000
2024-05-30	0.520	0.520	0.520	0.520	0.520	27,600
2024-05-29	0.520	0.520	0.520	0.520	0.520	65,000
2024-05-28	0.525	0.525	0.520	0.525	0.525	14,500
2024-05-27	0.530	0.530	0.520	0.520	0.520	9,200
2024-05-24	0.530	0.530	0.530	0.530	0.530	39,500
2024-05-23	0.540	0.550	0.530	0.530	0.530	159,300
2024-05-21	0.540	0.550	0.540	0.550	0.550	14,300
2024-05-20	0.545	0.565	0.545	0.550	0.550	68,200
2024-05-17	0.545	0.560	0.540	0.560	0.560	39,700
2024-05-16	0.570	0.570	0.540	0.540	0.540	43,600
2024-05-15	0.550	0.560	0.540	0.540	0.540	61,700
2024-05-14	0.585	0.585	0.550	0.575	0.575	4,600
2024-05-13	0.555	0.585	0.555	0.580	0.580	36,800
2024-05-10	0.545	0.555	0.545	0.545	0.545	27,900
2024-05-09	0.550	0.550	0.545	0.545	0.545	112,500
2024-05-08	0.560	0.560	0.545	0.545	0.545	126,200
2024-05-07	0.570	0.580	0.555	0.570	0.570	198,100
2024-05-06	0.600	0.620	0.580	0.590	0.590	1,376,200
2024-05-03	0.535	0.615	0.535	0.600	0.600	2,107,200
2024-05-02	0.525	0.535	0.525	0.525	0.525	201,800
2024-04-30	0.535	0.540	0.530	0.540	0.540	62,800
2024-04-29	0.530	0.545	0.530	0.530	0.530	56,200
2024-04-26	0.525	0.555	0.525	0.545	0.545	74,600
2024-04-25	0.540	0.545	0.535	0.535	0.535	61,000
2024-04-24	0.555	0.560	0.535	0.550	0.550	34,800
2024-04-23	0.545	0.555	0.525	0.550	0.550	223,700
2024-04-22	0.525	0.570	0.525	0.550	0.550	233,100
2024-04-19	0.570	0.570	0.545	0.545	0.545	226,500
2024-04-18	0.555	0.620	0.540	0.575	0.575	4,204,600
2024-04-17	0.520	0.565	0.515	0.565	0.565	266,900
2024-04-16	0.515	0.525	0.515	0.525	0.525	148,300
2024-04-15	0.520	0.540	0.515	0.520	0.520	103,800
2024-04-12	0.520	0.525	0.510	0.520	0.520	289,700
2024-04-09	0.520	0.525	0.515	0.520	0.520	55,800
2024-04-08	0.510	0.540	0.510	0.515	0.515	297,200
2024-04-05	0.510	0.525	0.510	0.510	0.510	186,700
2024-04-04	0.510	0.510	0.505	0.505	0.505	9,000
2024-04-02	0.515	0.515	0.510	0.510	0.510	85,000
2024-04-01	0.510	0.530	0.510	0.520	0.520	9,000
2024-03-29	0.520	0.530	0.520	0.530	0.530	5,000
2024-03-26	0.510	0.510	0.510	0.510	0.510	93,400
2024-03-25	0.510	0.510	0.510	0.510	0.510	27,800
2024-03-21	0.510	0.510	0.510	0.510	0.510	68,800
2024-03-20	0.510	0.510	0.510	0.510	0.510	85,300
2024-03-19	0.510	0.515	0.510	0.515	0.515	85,900
2024-03-15	0.525	0.525	0.520	0.520	0.520	12,000
2024-03-14	0.520	0.530	0.515	0.530	0.530	59,800
2024-03-13	0.520	0.520	0.520	0.520	0.520	22,000
2024-03-12	0.530	0.530	0.520	0.520	0.520	40,800
2024-03-11	0.540	0.540	0.520	0.540	0.540	42,200
2024-03-08	0.540	0.540	0.540	0.540	0.540	5,000
2024-03-07	0.530	0.530	0.525	0.525	0.525	31,000
2024-03-06	0.530	0.540	0.520	0.530	0.530	50,800
2024-03-05	0.525	0.525	0.525	0.525	0.525	27,200
2024-03-04	0.525	0.525	0.525	0.525	0.525	9,000
2024-02-29	0.545	0.545	0.525	0.525	0.525	76,200
2024-02-26	0.535	0.535	0.535	0.535	0.535	7,000
2024-02-23	0.525	0.530	0.525	0.530	0.530	11,700
2024-02-22	0.535	0.535	0.535	0.535	0.535	20,000

← NewerPage 10 of 19 · 1,109 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.