Milux Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	0.790	0.825	0.780	0.820	0.820	197,300
2022-08-24	0.805	0.820	0.785	0.800	0.800	241,700
2022-08-23	0.775	0.800	0.770	0.800	0.800	116,800
2022-08-22	0.790	0.790	0.770	0.780	0.780	75,100
2022-08-19	0.795	0.800	0.770	0.800	0.800	272,300
2022-08-18	0.785	0.790	0.770	0.780	0.780	148,900
2022-08-17	0.780	0.830	0.770	0.785	0.785	452,900
2022-08-16	0.800	0.800	0.775	0.780	0.780	129,700
2022-08-15	0.800	0.840	0.780	0.790	0.790	288,300
2022-08-12	0.765	0.840	0.760	0.825	0.825	1,192,400
2022-08-11	0.745	0.770	0.735	0.750	0.750	118,500
2022-08-10	0.755	0.760	0.730	0.730	0.730	115,000
2022-08-09	0.780	0.795	0.755	0.755	0.755	152,900
2022-08-08	0.780	0.790	0.765	0.775	0.775	158,200
2022-08-05	0.800	0.825	0.780	0.790	0.790	227,000
2022-08-04	0.780	0.805	0.780	0.795	0.795	208,600
2022-08-03	0.790	0.790	0.720	0.765	0.765	277,200
2022-08-02	0.840	0.840	0.780	0.785	0.785	161,700
2022-08-01	0.815	0.850	0.815	0.840	0.840	454,500
2022-07-29	0.830	0.875	0.810	0.815	0.815	1,048,600
2022-07-28	0.710	0.830	0.710	0.815	0.815	1,680,300
2022-07-27	0.715	0.720	0.705	0.715	0.715	74,200
2022-07-26	0.720	0.720	0.700	0.705	0.705	130,800
2022-07-25	0.725	0.725	0.715	0.715	0.715	106,100
2022-07-22	0.710	0.730	0.705	0.725	0.725	162,300
2022-07-21	0.720	0.730	0.705	0.705	0.705	239,900
2022-07-20	0.720	0.740	0.720	0.720	0.720	265,000
2022-07-19	0.710	0.715	0.690	0.710	0.710	116,500
2022-07-18	0.765	0.765	0.685	0.710	0.710	1,082,300
2022-07-15	0.765	0.765	0.740	0.760	0.760	91,200
2022-07-14	0.750	0.780	0.750	0.765	0.765	100,900
2022-07-13	0.765	0.770	0.760	0.760	0.760	131,600
2022-07-12	0.770	0.770	0.760	0.760	0.760	113,300
2022-07-08	0.790	0.810	0.760	0.770	0.770	674,200
2022-07-07	0.800	0.800	0.785	0.795	0.795	236,900
2022-07-06	0.790	0.815	0.785	0.800	0.800	156,600
2022-07-05	0.830	0.830	0.785	0.800	0.800	1,516,600
2022-07-04	0.865	0.880	0.830	0.830	0.830	343,500
2022-07-01	0.895	0.895	0.850	0.865	0.865	603,800
2022-06-30	0.905	0.905	0.885	0.895	0.895	1,204,900
2022-06-29	0.910	0.920	0.900	0.905	0.905	345,800
2022-06-28	0.930	0.945	0.915	0.915	0.915	1,197,100
2022-06-27	0.925	0.940	0.900	0.925	0.925	557,200
2022-06-24	0.895	0.930	0.890	0.925	0.925	501,900
2022-06-23	0.930	0.930	0.890	0.900	0.900	560,700
2022-06-22	0.935	0.935	0.905	0.905	0.905	191,500
2022-06-21	0.900	0.950	0.895	0.930	0.930	292,400
2022-06-20	0.890	0.895	0.870	0.875	0.875	1,477,100
2022-06-17	0.920	0.920	0.890	0.900	0.900	717,400
2022-06-16	0.930	0.955	0.920	0.920	0.920	1,061,700
2022-06-15	0.955	0.955	0.920	0.920	0.920	1,153,600
2022-06-14	0.960	0.965	0.950	0.960	0.960	679,000
2022-06-13	0.980	0.980	0.960	0.965	0.965	942,000
2022-06-10	0.985	1.040	0.980	0.990	0.990	783,500
2022-06-09	0.985	1.020	0.975	1.000	1.000	618,500
2022-06-08	1.010	1.010	0.960	0.980	0.980	1,153,600
2022-06-07	1.030	1.040	1.000	1.010	1.010	396,200
2022-06-03	1.040	1.050	1.010	1.030	1.030	2,093,200
2022-06-02	0.985	1.050	0.985	1.030	1.030	3,815,000
2022-06-01	0.985	0.995	0.980	0.985	0.985	304,300

← NewerPage 16 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.