Milux Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	1.020	1.020	0.980	0.995	0.995	673,500
2022-05-30	0.965	1.020	0.955	1.010	1.010	2,749,300
2022-05-27	0.930	0.980	0.930	0.960	0.960	234,400
2022-05-26	0.920	0.980	0.910	0.960	0.960	1,318,000
2022-05-25	0.975	1.000	0.930	0.930	0.930	879,400
2022-05-24	1.010	1.010	0.965	0.970	0.970	521,400
2022-05-23	1.030	1.030	0.985	1.010	1.010	1,081,300
2022-05-20	1.020	1.030	0.995	1.020	1.020	597,400
2022-05-19	1.000	1.040	0.960	1.010	1.010	1,547,600
2022-05-18	0.955	1.020	0.940	1.020	1.020	4,044,100
2022-05-17	0.955	0.970	0.930	0.950	0.950	510,800
2022-05-13	0.885	0.985	0.880	0.955	0.955	1,916,900
2022-05-12	0.935	0.940	0.885	0.885	0.885	958,000
2022-05-11	0.975	1.000	0.940	0.945	0.945	2,431,100
2022-05-10	0.925	0.975	0.910	0.975	0.975	2,506,200
2022-05-09	0.860	0.930	0.845	0.925	0.925	2,309,500
2022-05-06	0.875	0.900	0.840	0.860	0.860	1,244,000
2022-05-05	0.865	0.895	0.860	0.875	0.875	2,112,400
2022-04-29	0.835	0.885	0.810	0.855	0.855	3,372,300
2022-04-28	0.945	0.975	0.805	0.810	0.810	9,180,300
2022-04-27	1.000	1.070	0.925	0.930	0.930	9,387,300
2022-04-26	0.925	1.030	0.925	1.020	1.020	6,815,600
2022-04-25	0.905	0.930	0.895	0.915	0.915	1,019,200
2022-04-22	0.925	0.955	0.910	0.925	0.925	431,000
2022-04-21	0.970	0.980	0.930	0.935	0.935	866,400
2022-04-20	0.900	0.980	0.890	0.950	0.950	2,240,000
2022-04-18	0.915	0.920	0.870	0.895	0.895	929,500
2022-04-15	0.930	0.930	0.910	0.910	0.910	345,700
2022-04-14	0.990	0.995	0.925	0.935	0.935	1,218,400
2022-04-13	0.900	1.020	0.895	0.975	0.975	4,519,800
2022-04-12	0.925	0.925	0.870	0.870	0.870	1,057,800
2022-04-11	1.000	1.000	0.925	0.930	0.930	1,460,000
2022-04-08	1.030	1.040	0.990	1.000	1.000	723,500
2022-04-07	1.030	1.050	0.970	1.030	1.030	1,628,000
2022-04-06	0.970	1.100	0.970	1.020	1.020	4,685,900
2022-04-05	0.995	0.995	0.920	0.960	0.960	2,394,100
2022-04-04	1.040	1.100	0.985	0.985	0.985	2,643,300
2022-04-01	0.890	1.040	0.890	1.030	1.030	8,466,800
2022-03-31	0.760	1.020	0.760	0.885	0.885	12,731,800
2022-03-30	0.645	0.750	0.645	0.750	0.750	816,300
2022-03-29	0.640	0.650	0.640	0.640	0.640	176,500
2022-03-28	0.630	0.645	0.630	0.635	0.635	23,400
2022-03-25	0.620	0.620	0.620	0.620	0.620	11,300
2022-03-24	0.635	0.640	0.620	0.620	0.620	12,900
2022-03-23	0.615	0.620	0.615	0.620	0.620	65,400
2022-03-22	0.615	0.650	0.610	0.615	0.615	25,300
2022-03-21	0.625	0.660	0.610	0.615	0.615	127,000
2022-03-18	0.605	0.605	0.605	0.605	0.605	13,300
2022-03-16	0.615	0.615	0.600	0.600	0.600	149,400
2022-03-15	0.625	0.630	0.600	0.600	0.600	94,900
2022-03-14	0.650	0.660	0.625	0.625	0.625	20,900
2022-03-11	0.620	0.650	0.610	0.650	0.650	46,300
2022-03-10	0.660	0.660	0.620	0.620	0.620	84,200
2022-03-09	0.580	0.650	0.580	0.645	0.645	29,200
2022-03-08	0.610	0.620	0.570	0.575	0.575	246,400
2022-03-07	0.680	0.680	0.605	0.615	0.615	257,500
2022-03-04	0.695	0.700	0.665	0.680	0.680	332,800
2022-03-03	0.700	0.700	0.695	0.695	0.695	61,900
2022-03-02	0.700	0.700	0.695	0.695	0.695	49,500
2022-03-01	0.690	0.705	0.690	0.705	0.705	69,400

← NewerPage 17 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.