Milux Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-30	0.705	0.725	0.705	0.720	0.720	139,400
2022-11-25	0.700	0.700	0.700	0.700	0.700	11,000
2022-11-24	0.680	0.700	0.670	0.700	0.700	47,800
2022-11-23	0.690	0.690	0.680	0.680	0.680	19,300
2022-11-22	0.700	0.700	0.690	0.690	0.690	15,000
2022-11-21	0.685	0.700	0.680	0.700	0.700	55,700
2022-11-16	0.685	0.685	0.685	0.685	0.685	11,000
2022-11-15	0.690	0.695	0.680	0.680	0.680	87,500
2022-11-14	0.710	0.710	0.700	0.700	0.700	73,500
2022-11-11	0.715	0.715	0.710	0.710	0.710	25,000
2022-11-10	0.700	0.710	0.700	0.710	0.710	37,000
2022-11-09	0.710	0.710	0.700	0.700	0.700	8,000
2022-11-08	0.700	0.705	0.700	0.705	0.705	14,900
2022-11-07	0.730	0.730	0.700	0.705	0.705	152,700
2022-11-04	0.710	0.730	0.700	0.730	0.730	60,500
2022-11-03	0.725	0.725	0.710	0.710	0.710	8,900
2022-11-01	0.735	0.780	0.730	0.760	0.760	174,500
2022-10-31	0.690	0.690	0.690	0.690	0.690	7,400
2022-10-28	0.690	0.690	0.690	0.690	0.690	6,500
2022-10-27	0.690	0.695	0.680	0.690	0.690	18,500
2022-10-26	0.705	0.705	0.700	0.700	0.700	48,600
2022-10-25	0.705	0.710	0.705	0.705	0.705	14,000
2022-10-21	0.720	0.720	0.710	0.710	0.710	15,000
2022-10-20	0.710	0.710	0.710	0.710	0.710	65,900
2022-10-19	0.710	0.710	0.710	0.710	0.710	7,000
2022-10-18	0.705	0.705	0.705	0.705	0.705	3,300
2022-10-17	0.700	0.705	0.700	0.705	0.705	34,900
2022-10-14	0.740	0.740	0.700	0.700	0.700	33,500
2022-10-13	0.715	0.715	0.710	0.710	0.710	25,000
2022-10-12	0.705	0.710	0.705	0.710	0.710	17,500
2022-10-11	0.730	0.730	0.715	0.715	0.715	37,500
2022-10-07	0.730	0.730	0.730	0.730	0.730	26,000
2022-10-06	0.725	0.730	0.725	0.730	0.730	16,200
2022-10-05	0.750	0.750	0.720	0.725	0.725	34,200
2022-10-04	0.725	0.745	0.725	0.740	0.740	31,500
2022-10-03	0.735	0.735	0.720	0.730	0.730	5,200
2022-09-30	0.745	0.745	0.745	0.745	0.745	1,000
2022-09-29	0.750	0.760	0.705	0.750	0.750	164,500
2022-09-28	0.730	0.730	0.710	0.710	0.710	105,200
2022-09-27	0.735	0.735	0.730	0.730	0.730	35,400
2022-09-26	0.750	0.750	0.740	0.745	0.745	60,700
2022-09-23	0.750	0.760	0.735	0.760	0.760	97,800
2022-09-22	0.745	0.770	0.745	0.750	0.750	131,800
2022-09-21	0.775	0.785	0.735	0.780	0.780	151,400
2022-09-20	0.780	0.780	0.735	0.780	0.780	223,100
2022-09-19	0.790	0.790	0.775	0.775	0.775	141,400
2022-09-15	0.815	0.815	0.780	0.790	0.790	270,700
2022-09-14	0.820	0.830	0.780	0.815	0.815	262,900
2022-09-13	0.880	0.880	0.840	0.840	0.840	135,300
2022-09-12	0.870	0.895	0.860	0.870	0.870	392,800
2022-09-09	0.840	0.880	0.840	0.865	0.865	568,700
2022-09-08	0.850	0.855	0.840	0.840	0.840	333,600
2022-09-07	0.820	0.855	0.810	0.850	0.850	590,500
2022-09-06	0.815	0.820	0.800	0.820	0.820	380,900
2022-09-05	0.800	0.815	0.780	0.815	0.815	152,300
2022-09-02	0.785	0.800	0.775	0.800	0.800	100,500
2022-09-01	0.780	0.790	0.780	0.790	0.790	68,800
2022-08-30	0.810	0.810	0.780	0.800	0.800	63,800
2022-08-29	0.775	0.810	0.770	0.810	0.810	73,100
2022-08-26	0.805	0.820	0.780	0.815	0.815	123,000

← NewerPage 15 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.