Milux Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.630	0.640	0.630	0.640	0.640	12,000
2026-10-16	0.625	0.645	0.625	0.645	0.645	18,000
2026-10-15	0.650	0.650	0.645	0.645	0.645	6,000
2026-10-14	0.660	0.660	0.660	0.660	0.660	0
2026-10-13	0.660	0.665	0.650	0.660	0.660	36,100
2026-10-12	0.665	0.665	0.665	0.665	0.665	0
2026-10-09	0.665	0.665	0.665	0.665	0.665	0
2026-10-08	0.665	0.665	0.665	0.665	0.665	0
2026-10-07	0.665	0.665	0.660	0.665	0.665	173,000
2026-10-06	0.675	0.675	0.675	0.675	0.675	0
2026-10-05	0.675	0.675	0.675	0.675	0.675	0
2026-10-02	0.670	0.675	0.665	0.675	0.675	32,100
2026-10-01	0.660	0.680	0.660	0.680	0.680	93,800
2026-09-30	0.675	0.675	0.675	0.675	0.675	0
2026-09-29	0.660	0.675	0.650	0.675	0.675	115,000
2026-09-28	0.675	0.675	0.675	0.675	0.675	0
2026-09-25	0.660	0.675	0.660	0.675	0.675	32,000
2026-09-24	0.665	0.675	0.665	0.675	0.675	40,000
2026-09-23	0.680	0.680	0.680	0.680	0.680	0
2026-09-22	0.670	0.680	0.665	0.680	0.680	56,700
2026-09-21	0.660	0.685	0.660	0.685	0.685	110,000
2026-09-18	0.680	0.680	0.680	0.680	0.680	0
2026-09-17	0.680	0.680	0.680	0.680	0.680	0
2026-09-16	0.680	0.680	0.680	0.680	0.680	0
2026-09-15	0.680	0.680	0.680	0.680	0.680	0
2026-09-14	0.680	0.680	0.680	0.680	0.680	0
2026-09-11	0.660	0.680	0.660	0.680	0.680	17,200
2026-09-10	0.660	0.680	0.660	0.680	0.680	104,000
2026-09-09	0.680	0.680	0.680	0.680	0.680	0
2026-09-08	0.680	0.680	0.680	0.680	0.680	0
2026-09-07	0.645	0.680	0.645	0.680	0.680	107,100
2026-09-04	0.680	0.680	0.680	0.680	0.680	0
2026-09-03	0.680	0.680	0.680	0.680	0.680	0
2026-09-02	0.625	0.685	0.625	0.680	0.680	289,300
2026-09-01	0.655	0.675	0.655	0.655	0.655	13,000
2026-08-31	0.675	0.675	0.675	0.675	0.675	0
2026-08-28	0.675	0.675	0.675	0.675	0.675	0
2026-08-27	0.675	0.675	0.675	0.675	0.675	0
2026-08-26	0.655	0.675	0.655	0.675	0.675	5,100
2026-08-25	0.675	0.675	0.675	0.675	0.675	0
2026-08-24	0.675	0.675	0.675	0.675	0.675	4,000
2026-08-21	0.660	0.680	0.655	0.680	0.680	74,000
2026-08-20	0.665	0.670	0.665	0.670	0.670	23,000
2026-08-19	0.665	0.675	0.665	0.670	0.670	17,000
2026-08-18	0.665	0.675	0.665	0.675	0.675	3,000
2026-08-17	0.670	0.670	0.670	0.670	0.670	15,000
2026-08-14	0.670	0.680	0.670	0.675	0.675	137,200
2026-08-13	0.675	0.680	0.670	0.680	0.680	81,000
2026-08-12	0.665	0.680	0.665	0.670	0.670	129,100
2026-08-11	0.660	0.675	0.660	0.660	0.660	32,700
2026-08-10	0.665	0.680	0.665	0.675	0.675	42,200
2026-08-07	0.680	0.680	0.680	0.680	0.680	0
2026-08-06	0.680	0.680	0.680	0.680	0.680	0
2026-08-05	0.680	0.680	0.680	0.680	0.680	1,500
2026-08-04	0.670	0.680	0.670	0.680	0.680	13,500
2026-08-03	0.685	0.685	0.685	0.685	0.685	0
2026-07-31	0.675	0.685	0.640	0.685	0.685	574,900
2026-07-30	0.670	0.680	0.630	0.680	0.680	150,000
2026-07-29	0.680	0.680	0.680	0.680	0.680	0
2026-07-28	0.670	0.680	0.670	0.680	0.680	109,700

Page 1 of 5 · 256 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.