Milux Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-03	0.525	0.525	0.510	0.510	0.510	35,400
2025-01-02	0.535	0.535	0.525	0.525	0.525	25,000
2024-12-31	0.490	0.540	0.490	0.540	0.540	157,100
2024-12-30	0.480	0.485	0.480	0.485	0.485	71,000
2024-12-27	0.480	0.485	0.480	0.485	0.485	20,200
2024-12-26	0.485	0.485	0.480	0.480	0.480	30,200
2024-12-23	0.500	0.500	0.500	0.500	0.500	31,200
2024-12-20	0.480	0.495	0.480	0.495	0.495	91,300
2024-12-19	0.470	0.480	0.470	0.480	0.480	26,600
2024-12-18	0.485	0.490	0.470	0.485	0.485	208,700
2024-12-17	0.480	0.485	0.480	0.485	0.485	32,000
2024-12-16	0.490	0.490	0.480	0.485	0.485	11,500
2024-12-13	0.485	0.490	0.480	0.490	0.490	166,400
2024-12-12	0.490	0.495	0.490	0.495	0.495	29,900
2024-12-11	0.490	0.500	0.490	0.500	0.500	63,200
2024-12-10	0.500	0.505	0.495	0.495	0.495	97,800
2024-12-09	0.500	0.505	0.495	0.505	0.505	112,100
2024-12-06	0.505	0.505	0.490	0.500	0.500	384,900
2024-12-05	0.500	0.510	0.500	0.510	0.510	24,000
2024-12-04	0.510	0.520	0.505	0.505	0.505	159,800
2024-12-03	0.515	0.515	0.510	0.510	0.510	219,400
2024-12-02	0.520	0.520	0.520	0.520	0.520	41,000
2024-11-29	0.520	0.520	0.520	0.520	0.520	17,700
2024-11-28	0.525	0.525	0.520	0.520	0.520	31,400
2024-11-27	0.525	0.525	0.525	0.525	0.525	10,000
2024-11-26	0.525	0.525	0.525	0.525	0.525	4,000
2024-11-22	0.525	0.550	0.525	0.550	0.550	13,500
2024-11-21	0.535	0.535	0.525	0.525	0.525	158,000
2024-11-20	0.535	0.535	0.535	0.535	0.535	42,100
2024-11-19	0.540	0.555	0.535	0.555	0.555	156,700
2024-11-18	0.525	0.540	0.525	0.540	0.540	135,900
2024-11-15	0.515	0.520	0.515	0.520	0.520	64,500
2024-11-14	0.520	0.520	0.510	0.520	0.520	111,700
2024-11-13	0.520	0.520	0.515	0.515	0.515	10,000
2024-11-12	0.515	0.530	0.510	0.530	0.530	140,600
2024-11-11	0.575	0.580	0.510	0.525	0.525	551,900
2024-11-08	0.565	0.580	0.555	0.575	0.575	262,700
2024-11-07	0.555	0.555	0.555	0.555	0.555	25,000
2024-11-06	0.550	0.565	0.550	0.565	0.565	80,000
2024-11-05	0.540	0.540	0.540	0.540	0.540	5,000
2024-11-04	0.560	0.560	0.560	0.560	0.560	8,000
2024-11-01	0.520	0.560	0.520	0.560	0.560	211,500
2024-10-30	0.520	0.540	0.520	0.520	0.520	118,000
2024-10-29	0.520	0.520	0.520	0.520	0.520	19,000
2024-10-28	0.520	0.520	0.520	0.520	0.520	54,700
2024-10-25	0.510	0.510	0.510	0.510	0.510	50,000
2024-10-24	0.510	0.510	0.510	0.510	0.510	80,400
2024-10-23	0.520	0.520	0.520	0.520	0.520	50,000
2024-10-22	0.520	0.520	0.520	0.520	0.520	46,000
2024-10-21	0.500	0.500	0.500	0.500	0.500	26,800
2024-10-16	0.485	0.515	0.485	0.515	0.515	92,800
2024-10-15	0.490	0.500	0.480	0.480	0.480	42,000
2024-10-14	0.495	0.515	0.495	0.515	0.515	5,900
2024-10-11	0.495	0.495	0.495	0.495	0.495	40,000
2024-10-09	0.485	0.545	0.485	0.525	0.525	23,700
2024-10-08	0.490	0.490	0.490	0.490	0.490	2,100
2024-10-07	0.490	0.490	0.490	0.490	0.490	16,200
2024-10-02	0.510	0.510	0.485	0.485	0.485	22,800
2024-10-01	0.515	0.515	0.505	0.505	0.505	7,500
2024-09-27	0.520	0.520	0.515	0.515	0.515	12,900

← NewerPage 8 of 19 · 1,109 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.