Milux Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.615	0.645	0.615	0.640	0.640	76,100
2026-05-01	0.615	0.615	0.615	0.615	0.615	0
2026-04-30	0.600	0.620	0.600	0.615	0.615	165,800
2026-04-29	0.610	0.610	0.610	0.610	0.610	0
2026-04-28	0.610	0.610	0.610	0.610	0.610	0
2026-04-27	0.610	0.610	0.610	0.610	0.610	0
2026-04-24	0.610	0.610	0.610	0.610	0.610	1,000
2026-04-23	0.600	0.605	0.600	0.600	0.600	45,300
2026-04-22	0.600	0.615	0.600	0.615	0.615	106,300
2026-04-21	0.610	0.610	0.610	0.610	0.610	0
2026-04-20	0.600	0.620	0.600	0.610	0.610	237,000
2026-04-17	0.620	0.620	0.620	0.620	0.620	0
2026-04-16	0.605	0.620	0.595	0.620	0.620	102,200
2026-04-15	0.610	0.620	0.610	0.620	0.620	32,000
2026-04-14	0.630	0.650	0.605	0.620	0.620	139,000
2026-04-13	0.630	0.650	0.630	0.650	0.650	65,600
2026-04-10	0.620	0.620	0.620	0.620	0.620	0
2026-04-09	0.620	0.620	0.620	0.620	0.620	0
2026-04-08	0.610	0.625	0.610	0.620	0.620	93,000
2026-04-07	0.625	0.650	0.615	0.620	0.620	86,000
2026-04-06	0.610	0.630	0.605	0.620	0.620	242,000
2026-04-03	0.645	0.645	0.645	0.645	0.645	0
2026-04-02	0.645	0.650	0.645	0.645	0.645	4,000
2026-04-01	0.645	0.650	0.610	0.645	0.645	57,600
2026-03-31	0.635	0.650	0.600	0.640	0.640	168,900
2026-03-30	0.645	0.645	0.645	0.645	0.645	0
2026-03-27	0.645	0.645	0.645	0.645	0.645	0
2026-03-26	0.645	0.645	0.645	0.645	0.645	5,000
2026-03-25	0.640	0.640	0.640	0.640	0.640	0
2026-03-24	0.640	0.640	0.640	0.640	0.640	10,600
2026-03-20	0.650	0.650	0.650	0.650	0.650	0
2026-03-19	0.650	0.650	0.650	0.650	0.650	0
2026-03-18	0.630	0.650	0.630	0.650	0.650	101,000
2026-03-17	0.630	0.640	0.615	0.640	0.640	179,400
2026-03-16	0.640	0.640	0.640	0.640	0.640	0
2026-03-13	0.620	0.650	0.620	0.640	0.640	43,500
2026-03-12	0.600	0.640	0.600	0.620	0.620	245,000
2026-03-11	0.635	0.635	0.630	0.630	0.630	3,000
2026-03-10	0.640	0.660	0.635	0.635	0.635	15,700
2026-03-09	0.630	0.635	0.620	0.630	0.630	165,000
2026-03-06	0.660	0.660	0.660	0.660	0.660	1,000
2026-03-05	0.645	0.660	0.630	0.660	0.660	49,600
2026-03-04	0.655	0.655	0.625	0.650	0.650	29,800
2026-03-03	0.660	0.670	0.630	0.670	0.670	40,300
2026-03-02	0.650	0.670	0.630	0.660	0.660	151,300
2026-02-27	0.670	0.675	0.660	0.670	0.670	119,000
2026-02-26	0.655	0.705	0.650	0.675	0.675	593,500
2026-02-25	0.660	0.670	0.660	0.660	0.660	88,500
2026-02-24	0.670	0.675	0.655	0.675	0.675	163,900
2026-02-23	0.700	0.705	0.690	0.690	0.690	166,300
2026-02-20	0.610	0.705	0.610	0.705	0.705	2,355,600
2026-02-19	0.575	0.655	0.575	0.655	0.655	523,000
2026-02-16	0.565	0.565	0.560	0.560	0.560	24,800
2026-02-13	0.550	0.550	0.520	0.530	0.530	72,600
2026-02-12	0.545	0.570	0.545	0.570	0.570	103,200
2026-02-11	0.525	0.550	0.525	0.545	0.545	575,100
2026-02-10	0.480	0.510	0.475	0.510	0.510	163,900
2026-02-09	0.480	0.480	0.480	0.480	0.480	0
2026-02-06	0.470	0.480	0.460	0.480	0.480	71,000
2026-02-05	0.470	0.470	0.470	0.470	0.470	0

← NewerPage 3 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.