Milux Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	0.540	0.655	0.540	0.655	0.655	1,253,700
2023-11-08	0.520	0.525	0.520	0.525	0.525	88,600
2023-11-07	0.515	0.540	0.515	0.540	0.540	14,300
2023-11-03	0.515	0.540	0.515	0.540	0.540	60,300
2023-11-02	0.525	0.530	0.510	0.510	0.510	29,300
2023-11-01	0.530	0.530	0.525	0.525	0.525	7,000
2023-10-31	0.530	0.530	0.500	0.510	0.510	65,000
2023-10-27	0.510	0.520	0.510	0.520	0.520	30,000
2023-10-26	0.505	0.510	0.505	0.510	0.510	23,500
2023-10-25	0.490	0.490	0.490	0.490	0.490	10,000
2023-10-24	0.505	0.505	0.500	0.500	0.500	25,600
2023-10-17	0.510	0.510	0.510	0.510	0.510	1,900
2023-10-16	0.510	0.510	0.510	0.510	0.510	8,200
2023-10-13	0.510	0.520	0.500	0.510	0.510	64,600
2023-10-12	0.515	0.520	0.515	0.515	0.515	95,400
2023-10-11	0.520	0.520	0.520	0.520	0.520	20,000
2023-10-10	0.530	0.530	0.520	0.520	0.520	75,500
2023-10-09	0.525	0.525	0.525	0.525	0.525	14,500
2023-10-06	0.525	0.545	0.525	0.545	0.545	41,000
2023-09-27	0.540	0.540	0.530	0.530	0.530	8,200
2023-09-26	0.530	0.530	0.530	0.530	0.530	13,400
2023-09-25	0.535	0.535	0.525	0.525	0.525	10,000
2023-09-22	0.545	0.545	0.545	0.545	0.545	13,000
2023-09-21	0.565	0.565	0.545	0.545	0.545	17,600
2023-09-20	0.545	0.550	0.545	0.550	0.550	6,000
2023-09-19	0.545	0.550	0.545	0.550	0.550	13,200
2023-09-18	0.550	0.550	0.550	0.550	0.550	5,800
2023-09-15	0.575	0.575	0.575	0.575	0.575	2,000
2023-09-14	0.555	0.555	0.550	0.550	0.550	28,100
2023-09-13	0.555	0.555	0.555	0.555	0.555	2,000
2023-09-12	0.555	0.555	0.555	0.555	0.555	10,000
2023-09-11	0.550	0.605	0.550	0.570	0.570	46,100
2023-09-08	0.580	0.580	0.580	0.580	0.580	9,700
2023-09-07	0.575	0.575	0.560	0.560	0.560	56,000
2023-09-06	0.575	0.580	0.575	0.580	0.580	72,000
2023-09-05	0.605	0.605	0.605	0.605	0.605	5,000
2023-09-04	0.610	0.610	0.610	0.610	0.610	50,000
2023-09-01	0.555	0.605	0.555	0.605	0.605	92,400
2023-08-29	0.570	0.570	0.570	0.570	0.570	15,000
2023-08-28	0.570	0.570	0.570	0.570	0.570	15,500
2023-08-25	0.600	0.600	0.570	0.570	0.570	20,000
2023-08-24	0.580	0.590	0.580	0.590	0.590	7,900
2023-08-22	0.560	0.560	0.555	0.555	0.555	13,500
2023-08-21	0.560	0.560	0.560	0.560	0.560	12,800
2023-08-17	0.560	0.560	0.560	0.560	0.560	7,700
2023-08-16	0.560	0.560	0.560	0.560	0.560	3,000
2023-08-15	0.565	0.570	0.565	0.570	0.570	27,500
2023-08-14	0.570	0.570	0.570	0.570	0.570	23,000
2023-08-10	0.590	0.590	0.575	0.575	0.575	15,000
2023-08-08	0.580	0.580	0.570	0.575	0.575	13,400
2023-08-07	0.575	0.575	0.575	0.575	0.575	4,300
2023-08-03	0.575	0.575	0.575	0.575	0.575	10,000
2023-08-01	0.585	0.585	0.570	0.570	0.570	20,000
2023-07-28	0.570	0.600	0.570	0.600	0.600	14,500
2023-07-25	0.570	0.585	0.570	0.585	0.585	20,800
2023-07-18	0.580	0.580	0.580	0.580	0.580	52,000
2023-07-17	0.590	0.590	0.590	0.590	0.590	30,200
2023-07-14	0.570	0.600	0.570	0.590	0.590	12,000
2023-07-12	0.605	0.605	0.590	0.590	0.590	26,300
2023-07-11	0.590	0.600	0.590	0.600	0.600	31,800

← NewerPage 12 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.