Milux Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.470	0.470	0.470	0.470	0.470	0
2025-05-21	0.470	0.470	0.470	0.470	0.470	0
2025-05-20	0.470	0.470	0.470	0.470	0.470	0
2025-05-19	0.470	0.470	0.470	0.470	0.470	0
2025-05-16	0.470	0.470	0.470	0.470	0.470	0
2025-05-15	0.470	0.470	0.470	0.470	0.470	0
2025-05-14	0.470	0.470	0.470	0.470	0.470	0
2025-05-13	0.470	0.470	0.470	0.470	0.470	0
2025-05-09	0.410	0.470	0.410	0.470	0.470	5,100
2025-05-08	0.440	0.440	0.440	0.440	0.440	0
2025-05-07	0.440	0.440	0.440	0.440	0.440	0
2025-05-06	0.440	0.440	0.440	0.440	0.440	0
2025-05-05	0.440	0.440	0.440	0.440	0.440	0
2025-05-02	0.440	0.440	0.440	0.440	0.440	0
2025-04-30	0.405	0.440	0.405	0.440	0.440	3,300
2025-04-29	0.435	0.435	0.435	0.435	0.435	0
2025-04-25	0.405	0.440	0.405	0.435	0.435	15,800
2025-04-15	0.440	0.440	0.440	0.440	0.440	20,000
2025-04-10	0.435	0.435	0.435	0.435	0.435	1,000
2025-04-09	0.405	0.435	0.405	0.435	0.435	7,000
2025-04-08	0.445	0.445	0.445	0.445	0.445	20,000
2025-04-07	0.425	0.445	0.410	0.445	0.445	50,300
2025-04-03	0.440	0.480	0.440	0.445	0.445	29,100
2025-04-02	0.455	0.455	0.450	0.450	0.450	7,500
2025-03-28	0.445	0.455	0.440	0.455	0.455	103,000
2025-03-27	0.435	0.435	0.435	0.435	0.435	18,000
2025-03-26	0.430	0.430	0.420	0.420	0.420	66,000
2025-03-25	0.430	0.430	0.420	0.420	0.420	84,000
2025-03-24	0.450	0.450	0.450	0.450	0.450	20,000
2025-03-21	0.460	0.460	0.450	0.450	0.450	25,900
2025-03-19	0.460	0.460	0.460	0.460	0.460	10,000
2025-03-17	0.480	0.480	0.460	0.460	0.460	41,500
2025-03-10	0.490	0.490	0.490	0.490	0.490	10,000
2025-03-04	0.505	0.505	0.490	0.490	0.490	99,600
2025-03-03	0.505	0.505	0.505	0.505	0.505	43,400
2025-02-28	0.505	0.505	0.505	0.505	0.505	1,000
2025-02-27	0.505	0.505	0.505	0.505	0.505	2,000
2025-02-21	0.505	0.505	0.505	0.505	0.505	39,800
2025-02-18	0.510	0.510	0.510	0.510	0.510	9,000
2025-02-17	0.505	0.505	0.505	0.505	0.505	21,200
2025-02-14	0.510	0.510	0.510	0.510	0.510	23,000
2025-02-12	0.505	0.505	0.505	0.505	0.505	200
2025-02-10	0.505	0.505	0.505	0.505	0.505	40,000
2025-02-07	0.505	0.505	0.505	0.505	0.505	25,000
2025-02-06	0.505	0.510	0.505	0.510	0.510	13,500
2025-02-04	0.505	0.505	0.505	0.505	0.505	5,000
2025-02-03	0.525	0.525	0.525	0.525	0.525	10,000
2025-01-28	0.510	0.510	0.505	0.505	0.505	17,000
2025-01-27	0.505	0.510	0.505	0.510	0.510	59,000
2025-01-24	0.520	0.520	0.505	0.505	0.505	56,000
2025-01-22	0.520	0.520	0.520	0.520	0.520	12,000
2025-01-21	0.505	0.515	0.505	0.510	0.510	30,000
2025-01-20	0.515	0.520	0.515	0.520	0.520	44,900
2025-01-17	0.505	0.505	0.500	0.500	0.500	105,400
2025-01-16	0.505	0.525	0.505	0.505	0.505	21,100
2025-01-14	0.500	0.500	0.500	0.500	0.500	7,900
2025-01-13	0.505	0.505	0.500	0.500	0.500	147,900
2025-01-09	0.510	0.510	0.510	0.510	0.510	44,000
2025-01-08	0.515	0.515	0.510	0.510	0.510	53,000
2025-01-06	0.505	0.530	0.505	0.530	0.530	59,100

← NewerPage 7 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.