UK markets closed

Dutch Lady Milk Industries Berhad (3026.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
36.00+0.02 (+0.06%)
At close: 04:54PM MYT
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202436.0036.1835.7236.0036.0052,000
30 May 202434.9036.0034.8835.9835.9871,100
29 May 202435.4235.5034.6034.9034.9020,300
28 May 202433.8636.4033.8635.4235.4297,500
27 May 202433.0033.8833.0033.7633.7632,000
24 May 202432.9033.0232.1033.0033.0012,800
23 May 202433.0033.3432.9633.0033.0022,400
21 May 202432.9833.2832.7633.2233.2235,400
20 May 202432.7633.2032.5232.9832.9832,100
17 May 202432.7433.0032.5233.0033.0017,900
16 May 202432.6032.9632.6032.7432.742,300
15 May 202432.7032.9432.6232.9432.9441,500
14 May 202432.6032.9032.3432.6432.6417,600
13 May 202432.4232.9832.1032.6032.6032,500
10 May 202433.3033.3032.0232.4232.42130,700
09 May 202433.7833.7833.2033.3833.389,800
08 May 202434.2034.2033.1833.2833.2857,300
07 May 202434.3034.5034.1434.3034.3016,700
06 May 202434.3034.5034.2234.5034.5036,600
03 May 202433.8834.4033.8034.2234.2227,900
02 May 202433.5033.8232.9633.7033.7026,200
30 Apr 202433.8033.8032.8032.8632.8621,400
29 Apr 202434.0034.5033.7033.8233.8219,500
26 Apr 202433.4034.5233.2234.2034.2090,900
25 Apr 202433.5033.6033.2033.4433.4413,100
24 Apr 202433.1033.5033.1033.5033.5013,400
23 Apr 202433.0033.8432.8233.5033.5014,000
22 Apr 202432.5033.1032.5033.1033.106,700
19 Apr 202433.3833.3832.0432.8032.80294,800
18 Apr 202432.3233.4832.3233.2233.2280,100
17 Apr 202431.6432.7031.6432.3232.32168,100
16 Apr 202433.5433.5431.5231.5631.56104,300
15 Apr 202433.9033.9233.1033.6233.6231,100
12 Apr 202433.9034.0033.1234.0034.0061,400
09 Apr 202434.6034.8434.0834.1234.1264,900
08 Apr 202433.4035.0033.4034.5034.50217,300
05 Apr 202433.2033.4033.2033.3633.3637,000
04 Apr 202432.6433.4832.6033.3433.3447,600
03 Apr 202433.6033.6031.5032.6432.6478,800
02 Apr 202432.5033.9032.5033.5033.50121,200
01 Apr 202430.3033.0030.1032.5032.50193,800
29 Mar 202427.9631.1027.9630.6430.6451,000
27 Mar 202428.0228.1427.9027.9827.98137,200
26 Mar 202427.8028.2627.8028.0228.0250,300
25 Mar 202426.9828.5026.9827.5827.581,123,000
22 Mar 202427.0027.0026.8026.9826.9835,900
21 Mar 202427.0827.0826.8026.9626.9663,300
20 Mar 202426.9027.0026.5426.8626.8689,400
19 Mar 202425.6027.4225.6026.9226.9284,800
18 Mar 202424.1025.6024.1025.6025.6074,000
15 Mar 202424.0024.0224.0024.0024.00499,900
14 Mar 202424.0024.0023.9624.0024.00600,600
13 Mar 202423.9824.0023.9624.0024.00248,600
12 Mar 202423.9224.0023.9224.0024.00143,400
11 Mar 202424.0024.0023.9023.9023.90282,600
08 Mar 202423.8824.0023.8824.0024.0019,200
07 Mar 202423.9024.0023.8823.8823.8876,200
06 Mar 202423.9824.0023.8823.8823.88231,500
05 Mar 202423.9824.2023.9824.0024.00350,300
04 Mar 202424.0024.0023.9424.0024.00137,900
01 Mar 202423.9223.9823.8823.9423.9447,300
29 Feb 202423.9824.0023.9423.9423.948,200
28 Feb 202424.0024.0023.9623.9823.989,700
27 Feb 202423.9624.0023.9424.0024.007,700
26 Feb 202424.0024.0023.9023.9023.908,700
23 Feb 202424.1024.1023.9624.0024.00245,700
22 Feb 202424.0224.1023.8424.0024.00297,500
21 Feb 202423.9824.0023.8223.8623.8658,500
20 Feb 202423.8023.8823.7023.7023.705,900
19 Feb 202423.9823.9823.8023.8023.803,200
16 Feb 202423.8023.9823.8023.8023.804,200
15 Feb 202423.8023.9823.8023.9823.983,000
14 Feb 202423.7823.8023.6223.7023.709,600
13 Feb 202423.8024.0023.8024.0024.0010,800
09 Feb 202423.8023.8023.7023.7823.783,200
08 Feb 202423.9023.9423.7023.7823.7812,800
07 Feb 202423.9023.9423.8823.9023.906,600
06 Feb 202423.9823.9823.9023.9823.987,700
05 Feb 202424.0024.0023.9823.9823.98600
02 Feb 202423.8024.0023.8023.9823.9811,700
31 Jan 202424.0024.0023.8023.8023.8015,600
30 Jan 202423.9624.0023.9423.9823.982,900
29 Jan 202424.0024.0023.9423.9823.9812,500
26 Jan 202424.0024.0023.9424.0024.0083,800
24 Jan 202424.0024.0023.8823.8823.886,400
23 Jan 202423.9024.0023.9023.9823.9813,800
22 Jan 202423.8023.8223.8023.8223.822,500
19 Jan 202423.6623.7023.6423.7023.704,200
18 Jan 202423.7023.7023.6823.7023.704,400
17 Jan 202423.6423.6623.6223.6223.625,100
16 Jan 202423.9023.9023.6423.6623.6616,300
15 Jan 202423.9623.9623.5423.8623.8618,400
12 Jan 202423.9023.9023.5223.9023.9019,500
11 Jan 202423.9024.2023.7023.8823.8815,200
10 Jan 202423.6023.9023.6023.7023.705,600
09 Jan 202424.6624.6623.5423.6423.6438,300
08 Jan 202424.8024.8024.6024.6024.6012,200
05 Jan 202425.0025.0824.8824.9024.9028,500
04 Jan 202425.0025.2024.9025.0025.0015,200
03 Jan 202424.0824.8824.0824.7624.7629,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...