Milux Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-10	0.585	0.600	0.585	0.600	0.600	31,000
2023-07-07	0.550	0.585	0.550	0.585	0.585	3,000
2023-07-06	0.570	0.580	0.550	0.580	0.580	32,000
2023-07-05	0.590	0.590	0.570	0.590	0.590	18,000
2023-07-04	0.590	0.590	0.590	0.590	0.590	5,500
2023-07-03	0.595	0.595	0.590	0.590	0.590	12,300
2023-06-30	0.600	0.600	0.570	0.595	0.595	26,500
2023-06-27	0.595	0.595	0.595	0.595	0.595	2,300
2023-06-26	0.580	0.600	0.580	0.600	0.600	19,000
2023-06-23	0.590	0.600	0.590	0.600	0.600	8,900
2023-06-22	0.590	0.600	0.590	0.600	0.600	24,300
2023-06-21	0.600	0.600	0.590	0.600	0.600	35,500
2023-06-20	0.600	0.600	0.600	0.600	0.600	20,000
2023-06-19	0.600	0.605	0.600	0.605	0.605	41,200
2023-06-16	0.600	0.610	0.600	0.610	0.610	12,000
2023-06-15	0.600	0.605	0.600	0.600	0.600	59,200
2023-06-14	0.600	0.600	0.600	0.600	0.600	2,500
2023-06-13	0.600	0.600	0.600	0.600	0.600	70,000
2023-06-12	0.605	0.605	0.600	0.600	0.600	36,700
2023-06-09	0.620	0.620	0.605	0.605	0.605	12,800
2023-06-08	0.615	0.615	0.615	0.615	0.615	5,000
2023-06-06	0.615	0.615	0.615	0.615	0.615	3,800
2023-06-02	0.610	0.625	0.600	0.625	0.625	17,100
2023-05-31	0.610	0.620	0.600	0.620	0.620	30,100
2023-05-30	0.610	0.610	0.610	0.610	0.610	10,000
2023-05-29	0.635	0.635	0.610	0.620	0.620	58,000
2023-05-26	0.630	0.635	0.630	0.630	0.630	98,200
2023-05-25	0.625	0.630	0.625	0.630	0.630	14,600
2023-05-22	0.620	0.620	0.620	0.620	0.620	1,700
2023-05-19	0.640	0.640	0.640	0.640	0.640	21,100
2023-05-16	0.640	0.640	0.640	0.640	0.640	54,300
2023-05-12	0.650	0.650	0.650	0.650	0.650	20,000
2023-05-11	0.670	0.670	0.650	0.650	0.650	21,000
2023-05-09	0.670	0.670	0.670	0.670	0.670	10,000
2023-05-08	0.670	0.670	0.670	0.670	0.670	9,700
2023-05-03	0.670	0.670	0.660	0.660	0.660	5,000
2023-05-02	0.670	0.675	0.670	0.675	0.675	11,500
2023-04-25	0.675	0.675	0.670	0.670	0.670	10,000
2023-04-20	0.670	0.670	0.670	0.670	0.670	3,000
2023-04-19	0.665	0.670	0.665	0.670	0.670	29,300
2023-04-18	0.665	0.665	0.665	0.665	0.665	6,000
2023-04-17	0.665	0.705	0.665	0.665	0.665	8,400
2023-04-14	0.675	0.715	0.675	0.715	0.715	30,100
2023-04-13	0.700	0.700	0.675	0.675	0.675	44,100
2023-04-12	0.695	0.725	0.680	0.700	0.700	204,200
2023-04-11	0.645	0.645	0.645	0.645	0.645	2,500
2023-04-10	0.640	0.645	0.640	0.645	0.645	43,800
2023-04-03	0.640	0.695	0.640	0.695	0.695	58,900
2023-03-31	0.640	0.640	0.640	0.640	0.640	2,000
2023-03-29	0.630	0.665	0.630	0.665	0.665	26,000
2023-03-28	0.640	0.640	0.640	0.640	0.640	70,400
2023-03-27	0.655	0.655	0.645	0.645	0.645	81,900
2023-03-24	0.650	0.660	0.650	0.655	0.655	18,700
2023-03-22	0.665	0.675	0.665	0.675	0.675	12,300
2023-03-17	0.660	0.665	0.650	0.665	0.665	41,500
2023-03-16	0.665	0.665	0.665	0.665	0.665	20,000
2023-03-14	0.675	0.675	0.675	0.675	0.675	40,000
2023-03-13	0.700	0.700	0.680	0.680	0.680	19,700
2023-03-09	0.690	0.690	0.690	0.690	0.690	300
2023-03-08	0.725	0.725	0.690	0.690	0.690	19,700

← NewerPage 13 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.