Milux Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-26	0.545	0.545	0.525	0.525	0.525	43,100
2024-09-25	0.530	0.530	0.525	0.525	0.525	19,000
2024-09-24	0.535	0.535	0.525	0.525	0.525	14,400
2024-09-23	0.550	0.550	0.550	0.550	0.550	5,000
2024-09-20	0.530	0.570	0.530	0.545	0.545	134,500
2024-09-19	0.520	0.520	0.515	0.515	0.515	14,400
2024-09-13	0.515	0.515	0.505	0.505	0.505	20,000
2024-09-10	0.530	0.530	0.515	0.515	0.515	5,600
2024-09-09	0.515	0.515	0.515	0.515	0.515	12,300
2024-09-06	0.510	0.510	0.510	0.510	0.510	10,000
2024-09-05	0.525	0.530	0.525	0.530	0.530	12,000
2024-09-04	0.525	0.525	0.525	0.525	0.525	3,000
2024-08-28	0.525	0.525	0.525	0.525	0.525	11,000
2024-08-27	0.550	0.550	0.525	0.525	0.525	31,000
2024-08-26	0.565	0.565	0.550	0.550	0.550	50,200
2024-08-23	0.530	0.555	0.530	0.530	0.530	15,500
2024-08-22	0.525	0.530	0.525	0.530	0.530	11,100
2024-08-21	0.530	0.530	0.530	0.530	0.530	8,700
2024-08-20	0.540	0.540	0.525	0.530	0.530	23,100
2024-08-19	0.525	0.525	0.525	0.525	0.525	6,000
2024-08-16	0.535	0.535	0.535	0.535	0.535	3,000
2024-08-15	0.525	0.525	0.525	0.525	0.525	23,900
2024-08-14	0.525	0.525	0.525	0.525	0.525	4,000
2024-08-13	0.570	0.570	0.525	0.525	0.525	89,200
2024-08-12	0.555	0.570	0.555	0.555	0.555	71,400
2024-08-09	0.540	0.560	0.535	0.550	0.550	79,000
2024-08-08	0.505	0.540	0.505	0.530	0.530	5,000
2024-08-07	0.525	0.525	0.515	0.520	0.520	183,000
2024-08-06	0.540	0.540	0.530	0.535	0.535	30,000
2024-08-05	0.565	0.565	0.500	0.540	0.540	387,800
2024-08-02	0.570	0.585	0.570	0.570	0.570	253,800
2024-08-01	0.550	0.590	0.550	0.585	0.585	1,334,100
2024-07-30	0.495	0.510	0.495	0.510	0.510	25,100
2024-07-29	0.500	0.500	0.495	0.495	0.495	21,100
2024-07-25	0.500	0.500	0.500	0.500	0.500	8,000
2024-07-24	0.505	0.505	0.500	0.500	0.500	52,600
2024-07-23	0.505	0.505	0.505	0.505	0.505	5,000
2024-07-22	0.505	0.505	0.505	0.505	0.505	2,000
2024-07-19	0.510	0.510	0.505	0.505	0.505	55,200
2024-07-18	0.515	0.515	0.515	0.515	0.515	10,000
2024-07-16	0.515	0.515	0.515	0.515	0.515	500
2024-07-12	0.520	0.520	0.515	0.515	0.515	41,900
2024-07-11	0.520	0.520	0.520	0.520	0.520	2,000
2024-07-10	0.525	0.525	0.525	0.525	0.525	4,400
2024-07-09	0.520	0.535	0.520	0.525	0.525	5,100
2024-07-05	0.515	0.520	0.515	0.520	0.520	25,500
2024-07-04	0.530	0.530	0.510	0.525	0.525	10,500
2024-07-02	0.520	0.545	0.520	0.545	0.545	6,100
2024-07-01	0.515	0.515	0.510	0.515	0.515	17,200
2024-06-26	0.515	0.520	0.515	0.515	0.515	98,000
2024-06-24	0.525	0.525	0.525	0.525	0.525	5,000
2024-06-21	0.520	0.535	0.515	0.525	0.525	277,600
2024-06-20	0.520	0.540	0.520	0.520	0.520	106,300
2024-06-19	0.560	0.560	0.560	0.560	0.560	5,000
2024-06-13	0.530	0.550	0.530	0.550	0.550	108,900
2024-06-12	0.540	0.540	0.525	0.525	0.525	36,000
2024-06-11	0.515	0.540	0.515	0.540	0.540	28,100
2024-06-10	0.515	0.535	0.515	0.520	0.520	161,400
2024-06-07	0.515	0.545	0.515	0.545	0.545	5,100
2024-06-05	0.515	0.515	0.515	0.515	0.515	15,800

← NewerPage 9 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.