Milux Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	0.540	0.545	0.540	0.545	0.545	6,000
2024-02-16	0.545	0.545	0.545	0.545	0.545	900
2024-02-14	0.525	0.540	0.525	0.540	0.540	23,300
2024-02-13	0.555	0.555	0.555	0.555	0.555	500
2024-02-09	0.520	0.520	0.520	0.520	0.520	10,000
2024-02-08	0.510	0.520	0.510	0.520	0.520	36,000
2024-02-07	0.515	0.515	0.515	0.515	0.515	13,000
2024-02-06	0.520	0.520	0.515	0.515	0.515	11,100
2024-02-05	0.520	0.520	0.520	0.520	0.520	3,000
2024-02-02	0.530	0.530	0.525	0.525	0.525	20,900
2024-01-31	0.535	0.540	0.535	0.535	0.535	69,800
2024-01-30	0.590	0.590	0.535	0.535	0.535	199,000
2024-01-29	0.590	0.590	0.565	0.570	0.570	29,000
2024-01-26	0.595	0.595	0.570	0.570	0.570	20,200
2024-01-24	0.590	0.590	0.585	0.585	0.585	6,900
2024-01-23	0.590	0.590	0.535	0.550	0.550	55,200
2024-01-22	0.580	0.595	0.580	0.595	0.595	13,000
2024-01-19	0.570	0.570	0.565	0.565	0.565	10,600
2024-01-18	0.555	0.580	0.550	0.555	0.555	40,300
2024-01-17	0.560	0.575	0.535	0.550	0.550	88,100
2024-01-16	0.570	0.575	0.565	0.575	0.575	94,500
2024-01-15	0.575	0.585	0.575	0.585	0.585	15,000
2024-01-12	0.590	0.600	0.570	0.600	0.600	64,900
2024-01-11	0.630	0.630	0.590	0.590	0.590	72,200
2024-01-10	0.610	0.620	0.585	0.590	0.590	136,600
2024-01-09	0.645	0.670	0.630	0.630	0.630	841,400
2024-01-08	0.575	0.620	0.575	0.620	0.620	49,500
2024-01-05	0.570	0.620	0.570	0.605	0.605	147,700
2024-01-04	0.555	0.620	0.555	0.620	0.620	79,000
2024-01-03	0.605	0.605	0.605	0.605	0.605	13,000
2024-01-02	0.520	0.610	0.520	0.605	0.605	53,400
2023-12-29	0.515	0.515	0.515	0.515	0.515	2,000
2023-12-28	0.510	0.510	0.510	0.510	0.510	400
2023-12-27	0.515	0.515	0.510	0.510	0.510	82,000
2023-12-22	0.525	0.525	0.525	0.525	0.525	1,000
2023-12-20	0.545	0.545	0.525	0.525	0.525	15,000
2023-12-19	0.515	0.545	0.515	0.545	0.545	36,500
2023-12-18	0.515	0.515	0.515	0.515	0.515	15,200
2023-12-15	0.520	0.535	0.520	0.535	0.535	9,500
2023-12-14	0.510	0.510	0.510	0.510	0.510	4,100
2023-12-12	0.505	0.555	0.500	0.555	0.555	40,100
2023-12-11	0.520	0.520	0.520	0.520	0.520	10,000
2023-12-07	0.525	0.530	0.525	0.525	0.525	39,600
2023-12-06	0.530	0.545	0.530	0.530	0.530	29,000
2023-12-04	0.545	0.555	0.545	0.555	0.555	39,700
2023-12-01	0.560	0.560	0.550	0.550	0.550	33,000
2023-11-30	0.565	0.565	0.555	0.555	0.555	56,600
2023-11-29	0.580	0.590	0.560	0.565	0.565	78,300
2023-11-28	0.565	0.570	0.560	0.565	0.565	41,500
2023-11-27	0.575	0.575	0.550	0.565	0.565	53,100
2023-11-24	0.575	0.580	0.575	0.580	0.580	30,500
2023-11-23	0.580	0.595	0.570	0.570	0.570	108,900
2023-11-22	0.590	0.590	0.575	0.575	0.575	43,900
2023-11-21	0.610	0.625	0.575	0.580	0.580	205,700
2023-11-20	0.590	0.610	0.580	0.605	0.605	46,500
2023-11-17	0.600	0.615	0.580	0.590	0.590	203,900
2023-11-16	0.640	0.640	0.600	0.605	0.605	146,400
2023-11-15	0.675	0.675	0.635	0.640	0.640	143,000
2023-11-14	0.660	0.730	0.640	0.640	0.640	1,894,300
2023-11-10	0.660	0.690	0.625	0.660	0.660	950,700

← NewerPage 11 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.