Milux Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	0.680	0.685	0.680	0.685	0.685	40,000
2023-03-03	0.685	0.700	0.680	0.680	0.680	126,800
2023-03-02	0.700	0.700	0.700	0.700	0.700	5,600
2023-03-01	0.700	0.700	0.700	0.700	0.700	5,000
2023-02-28	0.700	0.710	0.690	0.700	0.700	97,300
2023-02-27	0.715	0.715	0.715	0.715	0.715	25,000
2023-02-24	0.725	0.725	0.720	0.720	0.720	52,000
2023-02-23	0.720	0.730	0.720	0.730	0.730	13,000
2023-02-22	0.715	0.720	0.715	0.720	0.720	40,000
2023-02-21	0.715	0.715	0.715	0.715	0.715	11,700
2023-02-20	0.715	0.720	0.715	0.720	0.720	30,900
2023-02-17	0.720	0.720	0.720	0.720	0.720	45,000
2023-02-16	0.730	0.730	0.720	0.720	0.720	117,200
2023-02-15	0.735	0.735	0.725	0.730	0.730	94,900
2023-02-14	0.730	0.735	0.730	0.735	0.735	10,400
2023-02-13	0.735	0.740	0.730	0.730	0.730	73,600
2023-02-10	0.740	0.740	0.735	0.735	0.735	24,700
2023-02-09	0.750	0.750	0.745	0.745	0.745	26,000
2023-02-08	0.760	0.760	0.755	0.760	0.760	11,300
2023-02-07	0.770	0.770	0.760	0.760	0.760	19,500
2023-02-03	0.770	0.780	0.770	0.770	0.770	173,100
2023-02-02	0.765	0.770	0.760	0.760	0.760	111,000
2023-01-31	0.760	0.760	0.750	0.750	0.750	118,500
2023-01-30	0.735	0.770	0.735	0.755	0.755	58,500
2023-01-27	0.735	0.740	0.730	0.735	0.735	13,400
2023-01-26	0.730	0.735	0.730	0.735	0.735	30,000
2023-01-25	0.735	0.735	0.735	0.735	0.735	54,000
2023-01-19	0.745	0.745	0.735	0.740	0.740	76,000
2023-01-18	0.720	0.720	0.720	0.720	0.720	30,000
2023-01-17	0.740	0.740	0.720	0.720	0.720	23,000
2023-01-16	0.720	0.720	0.710	0.720	0.720	65,300
2023-01-13	0.730	0.730	0.720	0.725	0.725	40,200
2023-01-12	0.730	0.730	0.730	0.730	0.730	13,100
2023-01-11	0.730	0.735	0.730	0.730	0.730	15,500
2023-01-10	0.715	0.720	0.715	0.720	0.720	7,000
2023-01-09	0.715	0.715	0.715	0.715	0.715	18,200
2023-01-06	0.730	0.730	0.725	0.730	0.730	21,600
2023-01-05	0.725	0.750	0.725	0.750	0.750	8,100
2023-01-04	0.730	0.730	0.730	0.730	0.730	5,000
2023-01-03	0.730	0.730	0.725	0.725	0.725	22,200
2022-12-30	0.740	0.740	0.730	0.730	0.730	20,000
2022-12-29	0.740	0.740	0.720	0.740	0.740	56,000
2022-12-27	0.725	0.740	0.720	0.740	0.740	146,300
2022-12-23	0.730	0.730	0.720	0.720	0.720	39,300
2022-12-22	0.730	0.730	0.730	0.730	0.730	28,100
2022-12-21	0.730	0.730	0.725	0.725	0.725	8,000
2022-12-20	0.730	0.730	0.725	0.730	0.730	18,200
2022-12-19	0.720	0.720	0.715	0.720	0.720	42,000
2022-12-16	0.730	0.730	0.730	0.730	0.730	11,000
2022-12-15	0.735	0.760	0.725	0.725	0.725	127,600
2022-12-14	0.730	0.735	0.730	0.735	0.735	41,000
2022-12-13	0.740	0.770	0.720	0.740	0.740	157,200
2022-12-12	0.755	0.755	0.740	0.740	0.740	161,500
2022-12-09	0.755	0.775	0.755	0.765	0.765	86,500
2022-12-08	0.760	0.780	0.755	0.760	0.760	45,500
2022-12-07	0.765	0.775	0.760	0.775	0.775	96,400
2022-12-06	0.775	0.795	0.760	0.765	0.765	299,000
2022-12-05	0.800	0.800	0.770	0.775	0.775	203,700
2022-12-02	0.800	0.825	0.795	0.795	0.795	551,200
2022-12-01	0.755	0.860	0.755	0.780	0.780	2,950,200

← NewerPage 14 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.