Milux Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.370	0.420	0.360	0.420	0.420	249,700
2025-08-15	0.400	0.400	0.400	0.400	0.400	0
2025-08-14	0.400	0.400	0.400	0.400	0.400	0
2025-08-13	0.400	0.400	0.400	0.400	0.400	0
2025-08-12	0.380	0.400	0.380	0.400	0.400	6,000
2025-08-11	0.400	0.400	0.400	0.400	0.400	0
2025-08-08	0.400	0.400	0.400	0.400	0.400	0
2025-08-07	0.400	0.400	0.400	0.400	0.400	0
2025-08-06	0.400	0.400	0.400	0.400	0.400	0
2025-08-05	0.400	0.400	0.400	0.400	0.400	0
2025-08-04	0.400	0.400	0.400	0.400	0.400	0
2025-08-01	0.360	0.400	0.360	0.400	0.400	31,000
2025-07-31	0.400	0.400	0.400	0.400	0.400	0
2025-07-30	0.380	0.400	0.380	0.400	0.400	11,000
2025-07-29	0.400	0.400	0.400	0.400	0.400	500
2025-07-28	0.380	0.400	0.380	0.400	0.400	18,000
2025-07-25	0.365	0.365	0.365	0.365	0.365	8,500
2025-07-24	0.400	0.400	0.400	0.400	0.400	0
2025-07-23	0.400	0.400	0.400	0.400	0.400	0
2025-07-22	0.385	0.405	0.300	0.400	0.400	15,200
2025-07-21	0.400	0.400	0.400	0.400	0.400	0
2025-07-18	0.400	0.400	0.400	0.400	0.400	0
2025-07-17	0.400	0.400	0.400	0.400	0.400	0
2025-07-16	0.400	0.400	0.400	0.400	0.400	0
2025-07-15	0.400	0.400	0.400	0.400	0.400	0
2025-07-14	0.385	0.400	0.385	0.400	0.400	400
2025-07-11	0.390	0.390	0.390	0.390	0.390	0
2025-07-10	0.390	0.390	0.390	0.390	0.390	0
2025-07-09	0.390	0.390	0.390	0.390	0.390	0
2025-07-08	0.390	0.390	0.390	0.390	0.390	0
2025-07-07	0.390	0.390	0.390	0.390	0.390	2,000
2025-07-04	0.405	0.405	0.405	0.405	0.405	9,000
2025-07-03	0.405	0.405	0.405	0.405	0.405	7,000
2025-07-02	0.390	0.405	0.390	0.405	0.405	35,600
2025-07-01	0.415	0.415	0.415	0.415	0.415	1,000
2025-06-30	0.420	0.420	0.420	0.420	0.420	0
2025-06-26	0.420	0.420	0.420	0.420	0.420	0
2025-06-25	0.390	0.420	0.385	0.420	0.420	30,000
2025-06-24	0.445	0.445	0.445	0.445	0.445	0
2025-06-23	0.445	0.445	0.445	0.445	0.445	0
2025-06-20	0.405	0.445	0.405	0.445	0.445	11,100
2025-06-19	0.410	0.410	0.405	0.405	0.405	11,100
2025-06-18	0.410	0.410	0.410	0.410	0.410	0
2025-06-17	0.410	0.410	0.410	0.410	0.410	0
2025-06-16	0.410	0.410	0.410	0.410	0.410	0
2025-06-13	0.410	0.410	0.410	0.410	0.410	300
2025-06-12	0.415	0.415	0.415	0.415	0.415	0
2025-06-11	0.415	0.415	0.415	0.415	0.415	0
2025-06-10	0.415	0.415	0.415	0.415	0.415	0
2025-06-09	0.415	0.415	0.415	0.415	0.415	0
2025-06-06	0.410	0.415	0.410	0.415	0.415	3,100
2025-06-05	0.450	0.450	0.450	0.450	0.450	1,100
2025-06-04	0.470	0.470	0.460	0.460	0.460	1,200
2025-06-03	0.470	0.470	0.470	0.470	0.470	100
2025-05-30	0.410	0.480	0.410	0.475	0.475	104,800
2025-05-29	0.410	0.410	0.410	0.410	0.410	2,400
2025-05-28	0.425	0.425	0.425	0.425	0.425	0
2025-05-27	0.420	0.425	0.420	0.425	0.425	4,000
2025-05-26	0.470	0.470	0.470	0.470	0.470	0
2025-05-23	0.470	0.470	0.470	0.470	0.470	0

← NewerPage 6 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.