Milux Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.680	0.680	0.670	0.680	0.680	47,100
2026-07-24	0.675	0.680	0.670	0.680	0.680	120,500
2026-07-23	0.680	0.680	0.680	0.680	0.680	20,000
2026-07-22	0.680	0.680	0.680	0.680	0.680	40,000
2026-07-21	0.685	0.685	0.685	0.685	0.685	0
2026-07-20	0.680	0.685	0.680	0.685	0.685	89,200
2026-07-17	0.680	0.690	0.675	0.685	0.685	56,300
2026-07-16	0.685	0.690	0.670	0.685	0.685	66,100
2026-07-15	0.690	0.700	0.680	0.690	0.690	90,000
2026-07-14	0.695	0.700	0.680	0.700	0.700	390,100
2026-07-13	0.695	0.695	0.690	0.695	0.695	74,200
2026-07-10	0.690	0.695	0.690	0.695	0.695	100,000
2026-07-09	0.685	0.695	0.685	0.695	0.695	113,000
2026-07-08	0.685	0.690	0.685	0.690	0.690	125,900
2026-07-07	0.690	0.690	0.685	0.690	0.690	80,000
2026-07-06	0.690	0.695	0.685	0.690	0.690	177,800
2026-07-03	0.675	0.690	0.660	0.690	0.690	377,000
2026-07-02	0.675	0.685	0.645	0.675	0.675	359,000
2026-07-01	0.645	0.680	0.640	0.675	0.675	466,300
2026-06-30	0.640	0.670	0.635	0.640	0.640	345,200
2026-06-29	0.605	0.620	0.595	0.620	0.620	60,000
2026-06-26	0.640	0.640	0.640	0.640	0.640	0
2026-06-25	0.595	0.650	0.595	0.640	0.640	21,400
2026-06-24	0.610	0.650	0.610	0.615	0.615	97,600
2026-06-23	0.595	0.610	0.595	0.610	0.610	27,000
2026-06-22	0.600	0.600	0.600	0.600	0.600	0
2026-06-19	0.595	0.600	0.595	0.600	0.600	83,500
2026-06-18	0.595	0.610	0.590	0.610	0.610	218,600
2026-06-17	0.605	0.605	0.605	0.605	0.605	0
2026-06-16	0.595	0.610	0.595	0.605	0.605	65,400
2026-06-15	0.595	0.610	0.595	0.610	0.610	64,400
2026-06-12	0.605	0.605	0.605	0.605	0.605	0
2026-06-11	0.605	0.605	0.605	0.605	0.605	0
2026-06-10	0.600	0.610	0.600	0.605	0.605	14,000
2026-06-09	0.595	0.610	0.595	0.595	0.595	35,600
2026-06-08	0.595	0.610	0.595	0.610	0.610	17,000
2026-06-05	0.600	0.605	0.600	0.600	0.600	600,100
2026-06-04	0.600	0.600	0.600	0.600	0.600	250,100
2026-06-03	0.600	0.600	0.600	0.600	0.600	86,800
2026-06-02	0.600	0.600	0.600	0.600	0.600	0
2026-06-01	0.600	0.600	0.600	0.600	0.600	0
2026-05-29	0.600	0.600	0.600	0.600	0.600	10,000
2026-05-28	0.600	0.600	0.600	0.600	0.600	0
2026-05-27	0.600	0.600	0.600	0.600	0.600	0
2026-05-26	0.600	0.600	0.600	0.600	0.600	0
2026-05-25	0.600	0.600	0.600	0.600	0.600	25,000
2026-05-22	0.605	0.605	0.600	0.600	0.600	7,200
2026-05-21	0.605	0.605	0.605	0.605	0.605	0
2026-05-20	0.610	0.610	0.605	0.605	0.605	90,100
2026-05-19	0.600	0.610	0.600	0.610	0.610	301,100
2026-05-18	0.605	0.605	0.605	0.605	0.605	128,000
2026-05-15	0.605	0.605	0.605	0.605	0.605	0
2026-05-14	0.610	0.610	0.605	0.605	0.605	5,000
2026-05-13	0.610	0.610	0.610	0.610	0.610	199,100
2026-05-12	0.615	0.615	0.610	0.610	0.610	50,100
2026-05-11	0.610	0.615	0.610	0.615	0.615	15,000
2026-05-08	0.625	0.630	0.615	0.615	0.615	240,000
2026-05-07	0.640	0.640	0.620	0.630	0.630	205,000
2026-05-06	0.640	0.650	0.630	0.645	0.645	337,400
2026-05-05	0.640	0.685	0.610	0.645	0.645	812,100

← NewerPage 2 of 19 · 1,112 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.