Milux Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.400	0.400	0.400	0.400	0.400	0
2025-11-10	0.400	0.400	0.400	0.400	0.400	0
2025-11-07	0.400	0.400	0.400	0.400	0.400	0
2025-11-06	0.400	0.400	0.400	0.400	0.400	0
2025-11-05	0.400	0.400	0.400	0.400	0.400	24,500
2025-11-04	0.400	0.420	0.400	0.420	0.420	15,000
2025-11-03	0.400	0.400	0.400	0.400	0.400	27,200
2025-10-31	0.400	0.405	0.400	0.400	0.400	108,300
2025-10-30	0.405	0.405	0.405	0.405	0.405	0
2025-10-29	0.400	0.405	0.400	0.405	0.405	30,000
2025-10-28	0.430	0.430	0.420	0.420	0.420	13,400
2025-10-27	0.440	0.440	0.440	0.440	0.440	0
2025-10-24	0.440	0.440	0.440	0.440	0.440	6,000
2025-10-23	0.440	0.440	0.440	0.440	0.440	0
2025-10-22	0.440	0.440	0.440	0.440	0.440	11,300
2025-10-21	0.430	0.430	0.430	0.430	0.430	5,000
2025-10-17	0.430	0.430	0.430	0.430	0.430	21,600
2025-10-16	0.470	0.470	0.470	0.470	0.470	0
2025-10-15	0.470	0.470	0.470	0.470	0.470	0
2025-10-14	0.470	0.470	0.470	0.470	0.470	0
2025-10-13	0.470	0.470	0.470	0.470	0.470	0
2025-10-10	0.470	0.475	0.470	0.470	0.470	8,000
2025-10-09	0.445	0.450	0.445	0.450	0.450	6,800
2025-10-08	0.460	0.460	0.460	0.460	0.460	0
2025-10-07	0.460	0.460	0.455	0.460	0.460	50,000
2025-10-06	0.460	0.460	0.460	0.460	0.460	32,500
2025-10-03	0.480	0.480	0.480	0.480	0.480	1,000
2025-10-02	0.460	0.495	0.460	0.495	0.495	55,700
2025-10-01	0.460	0.460	0.460	0.460	0.460	3,000
2025-09-30	0.455	0.455	0.455	0.455	0.455	0
2025-09-29	0.485	0.485	0.455	0.455	0.455	10,000
2025-09-26	0.470	0.515	0.470	0.505	0.505	529,300
2025-09-25	0.420	0.450	0.420	0.450	0.450	183,200
2025-09-24	0.400	0.400	0.400	0.400	0.400	0
2025-09-23	0.400	0.400	0.400	0.400	0.400	90,000
2025-09-22	0.385	0.400	0.385	0.400	0.400	64,500
2025-09-19	0.400	0.400	0.400	0.400	0.400	51,000
2025-09-18	0.395	0.400	0.395	0.400	0.400	50,000
2025-09-17	0.380	0.395	0.380	0.395	0.395	22,000
2025-09-16	0.395	0.395	0.395	0.395	0.395	0
2025-09-15	0.395	0.395	0.395	0.395	0.395	0
2025-09-12	0.395	0.395	0.395	0.395	0.395	0
2025-09-11	0.395	0.395	0.395	0.395	0.395	0
2025-09-10	0.390	0.395	0.390	0.395	0.395	78,500
2025-09-09	0.390	0.395	0.390	0.395	0.395	64,900
2025-09-08	0.395	0.395	0.395	0.395	0.395	0
2025-09-05	0.395	0.395	0.395	0.395	0.395	0
2025-09-04	0.375	0.395	0.360	0.395	0.395	388,800
2025-09-03	0.400	0.400	0.400	0.400	0.400	0
2025-09-02	0.375	0.400	0.375	0.400	0.400	34,000
2025-09-01	0.400	0.400	0.400	0.400	0.400	0
2025-08-29	0.400	0.400	0.400	0.400	0.400	0
2025-08-28	0.400	0.400	0.400	0.400	0.400	0
2025-08-27	0.400	0.400	0.400	0.400	0.400	0
2025-08-26	0.400	0.400	0.400	0.400	0.400	0
2025-08-25	0.400	0.400	0.375	0.400	0.400	39,000
2025-08-22	0.420	0.420	0.420	0.420	0.420	0
2025-08-21	0.420	0.420	0.420	0.420	0.420	0
2025-08-20	0.420	0.420	0.420	0.420	0.420	0
2025-08-19	0.420	0.420	0.420	0.420	0.420	0

← NewerPage 5 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.