Milux Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	0.700	0.700	0.690	0.695	0.695	60,100
2022-02-25	0.700	0.710	0.690	0.695	0.695	86,000
2022-02-24	0.700	0.710	0.685	0.690	0.690	181,200
2022-02-23	0.725	0.725	0.700	0.700	0.700	51,900
2022-02-22	0.700	0.715	0.700	0.705	0.705	188,000
2022-02-21	0.715	0.715	0.700	0.700	0.700	50,200
2022-02-18	0.710	0.720	0.710	0.720	0.720	31,900
2022-02-17	0.710	0.730	0.705	0.715	0.715	139,700
2022-02-16	0.715	0.715	0.710	0.715	0.715	46,200
2022-02-15	0.715	0.715	0.710	0.715	0.715	90,900
2022-02-14	0.730	0.745	0.715	0.715	0.715	144,000
2022-02-11	0.750	0.750	0.740	0.740	0.740	34,700
2022-02-10	0.765	0.770	0.745	0.750	0.750	112,600
2022-02-09	0.770	0.780	0.755	0.775	0.775	86,800
2022-02-08	0.790	0.790	0.765	0.775	0.775	35,400
2022-02-07	0.770	0.790	0.760	0.775	0.775	251,900
2022-02-04	0.790	0.790	0.765	0.780	0.780	24,700
2022-02-03	0.730	0.795	0.730	0.785	0.785	158,600
2022-01-31	0.730	0.760	0.720	0.730	0.730	64,700
2022-01-28	0.740	0.750	0.730	0.750	0.750	78,000
2022-01-27	0.745	0.770	0.735	0.740	0.740	174,000
2022-01-26	0.720	0.760	0.715	0.745	0.745	242,400
2022-01-25	0.770	0.770	0.700	0.725	0.725	517,200
2022-01-24	0.800	0.800	0.765	0.770	0.770	393,400
2022-01-21	0.805	0.815	0.800	0.805	0.805	189,400
2022-01-20	0.825	0.825	0.810	0.815	0.815	231,500
2022-01-19	0.840	0.860	0.810	0.830	0.830	611,700
2022-01-17	0.850	0.855	0.800	0.845	0.845	640,400
2022-01-14	0.900	0.900	0.805	0.835	0.835	943,300
2022-01-13	0.895	0.925	0.865	0.905	0.905	2,377,400
2022-01-12	0.915	0.925	0.885	0.905	0.905	1,779,100
2022-01-11	0.910	0.915	0.900	0.910	0.910	630,700
2022-01-10	0.930	0.930	0.915	0.920	0.920	174,700
2022-01-07	0.905	0.940	0.895	0.930	0.930	1,643,500
2022-01-06	0.945	0.945	0.905	0.910	0.910	1,093,400
2022-01-05	0.955	0.955	0.935	0.945	0.945	391,500
2022-01-04	1.010	1.060	0.930	0.950	0.950	3,964,400
2022-01-03	0.955	1.010	0.935	1.010	1.010	2,125,700
2021-12-31	0.950	1.010	0.940	0.960	0.960	1,398,100
2021-12-30	0.930	0.970	0.930	0.955	0.955	639,100
2021-12-29	0.970	0.990	0.930	0.930	0.930	488,400
2021-12-28	0.985	1.020	0.965	0.970	0.970	982,800
2021-12-27	0.920	0.990	0.910	0.970	0.970	1,566,800
2021-12-24	0.935	0.935	0.900	0.920	0.920	757,200
2021-12-23	0.960	0.960	0.935	0.935	0.935	380,900
2021-12-22	0.975	0.990	0.960	0.970	0.970	479,700
2021-12-21	1.010	1.010	0.975	0.975	0.975	781,000
2021-12-20	1.040	1.050	1.010	1.010	1.010	389,600
2021-12-17	1.020	1.050	0.990	1.030	1.030	1,544,400
2021-12-16	1.070	1.120	1.010	1.020	1.020	1,042,100
2021-12-15	1.120	1.150	1.060	1.090	1.090	775,800
2021-12-14	1.010	1.120	1.000	1.110	1.110	2,208,100
2021-12-13	1.050	1.060	1.020	1.030	1.030	690,100
2021-12-10	0.910	1.080	0.910	1.050	1.050	4,283,200
2021-12-09	1.230	1.250	0.875	0.980	0.980	3,667,000
2021-12-08	1.330	1.330	1.220	1.250	1.250	1,081,000
2021-12-07	1.230	1.350	1.220	1.300	1.300	3,245,200
2021-12-06	1.410	1.470	1.200	1.230	1.230	2,460,100
2021-12-02	1.450	1.480	1.360	1.410	1.410	3,020,100
2021-12-01	1.510	1.510	1.430	1.460	1.460	3,005,700

← NewerPage 18 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.