Dutch Lady Milk Industries Bhd.(MY:3026)
RM28.70-0.08 (-0.28%)
MY:3026
Dutch Lady Milk Industries Bhd. historical prices
RM28.70
At close:-0.08 (-0.28%)
Dutch Lady Milk Industries Bhd. (3026) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 28.80 | 28.80 | 28.70 | 28.70 | 28.70 | -0.28% | 2,500 | 0.35 |
| Nov 10, 2026 | 28.80 | 28.80 | 28.70 | 28.78 | 28.78 | -0.07% | 8,100 | 1.11 |
| Nov 09, 2026 | 28.80 | 28.80 | 28.50 | 28.80 | 28.80 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 28.50 | 28.80 | 28.50 | 28.80 | 28.80 | +0.07% | 1,800 | 0.25 |
| Nov 05, 2026 | 28.50 | 28.78 | 28.50 | 28.78 | 28.78 | -0.35% | 800 | 0.11 |
| Nov 04, 2026 | 28.72 | 28.90 | 28.28 | 28.88 | 28.88 | -0.07% | 20,000 | 2.82 |
| Nov 03, 2026 | 28.90 | 29.72 | 28.80 | 28.90 | 28.90 | 0.00% | 3,100 | 0.44 |
| Nov 02, 2026 | 28.50 | 29.08 | 28.30 | 28.90 | 28.90 | 0.00% | 3,500 | 0.49 |
| Oct 30, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 0.00% | 4,900 | 0.69 |
| Oct 29, 2026 | 28.90 | 29.00 | 28.70 | 28.90 | 28.90 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 28.80 | 28.96 | 28.80 | 28.90 | 28.90 | +0.35% | 2,300 | 0.32 |
| Oct 27, 2026 | 28.66 | 28.90 | 28.66 | 28.80 | 28.80 | +0.49% | 1,500 | 0.21 |
| Oct 26, 2026 | 28.38 | 28.66 | 28.38 | 28.66 | 28.66 | +0.21% | 3,900 | 0.54 |
| Oct 23, 2026 | 28.34 | 28.60 | 28.28 | 28.60 | 28.60 | +0.07% | 4,000 | 0.55 |
| Oct 22, 2026 | 28.58 | 28.70 | 28.34 | 28.58 | 28.58 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 28.32 | 28.58 | 28.32 | 28.58 | 28.58 | +0.92% | 1,100 | 0.15 |
| Oct 20, 2026 | 28.60 | 28.60 | 28.32 | 28.32 | 28.32 | -1.53% | 1,100 | 0.15 |
| Oct 19, 2026 | 28.82 | 28.82 | 28.48 | 28.76 | 28.76 | -0.55% | 4,300 | 0.59 |
| Oct 16, 2026 | 29.04 | 29.04 | 28.80 | 28.92 | 28.92 | -1.23% | 12,400 | 1.72 |
| Oct 15, 2026 | 29.30 | 29.30 | 29.10 | 29.28 | 29.28 | -0.07% | 1,500 | 0.21 |
| Oct 14, 2026 | 29.40 | 29.50 | 29.30 | 29.30 | 29.30 | -0.41% | 3,500 | 0.48 |
| Oct 13, 2026 | 29.48 | 29.50 | 29.40 | 29.42 | 29.42 | -0.27% | 1,200 | 0.15 |
| Oct 12, 2026 | 29.40 | 29.50 | 29.40 | 29.50 | 29.50 | 0.00% | 2,700 | 0.34 |
| Oct 09, 2026 | 29.32 | 29.50 | 29.30 | 29.50 | 29.50 | +0.89% | 1,400 | 0.18 |
| Oct 08, 2026 | 29.50 | 29.50 | 29.22 | 29.24 | 29.24 | -1.55% | 3,000 | 0.37 |
| Oct 07, 2026 | 29.70 | 29.94 | 29.30 | 29.70 | 29.70 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 29.70 | 29.70 | 29.30 | 29.70 | 29.70 | -1.00% | 5,000 | 0.58 |
| Oct 05, 2026 | 30.00 | 30.00 | 29.72 | 30.00 | 30.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 29.80 | 30.00 | 29.68 | 30.00 | 30.00 | 0.00% | 2,000 | 0.21 |
| Oct 01, 2026 | 29.90 | 30.00 | 29.88 | 30.00 | 30.00 | +0.33% | 12,100 | 1.30 |
| Sep 30, 2026 | 29.88 | 30.00 | 29.88 | 29.90 | 29.90 | -0.33% | 19,200 | 1.94 |
| Sep 29, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.00% | 1,500 | 0.15 |
| Sep 28, 2026 | 29.88 | 30.00 | 29.84 | 30.00 | 30.00 | 0.00% | 700 | 0.07 |
| Sep 25, 2026 | 30.10 | 30.26 | 29.94 | 30.00 | 30.00 | -1.19% | 87,600 | 10.21 |
| Sep 24, 2026 | 30.20 | 30.36 | 30.20 | 30.36 | 30.36 | -0.13% | 1,700 | 0.19 |
| Sep 23, 2026 | 30.50 | 30.50 | 30.10 | 30.40 | 30.40 | -1.62% | 3,200 | 0.35 |
| Sep 22, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -0.26% | 3,300 | 0.35 |
| Sep 21, 2026 | 31.00 | 31.00 | 30.50 | 30.98 | 30.98 | -0.06% | 2,100 | 0.21 |
| Sep 18, 2026 | 30.80 | 31.00 | 30.80 | 31.00 | 31.00 | -0.32% | 4,100 | 0.40 |
| Sep 17, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 0.00% | 500 | 0.05 |
| Sep 16, 2026 | 31.10 | 31.10 | 30.98 | 31.10 | 31.10 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 31.06 | 31.10 | 30.98 | 31.10 | 31.10 | -0.45% | 2,300 | 0.20 |
| Sep 14, 2026 | 31.28 | 31.28 | 31.06 | 31.24 | 31.24 | -0.51% | 1,000 | 0.09 |
| Sep 11, 2026 | 31.50 | 31.50 | 31.30 | 31.40 | 31.40 | -0.32% | 5,000 | 0.44 |
| Sep 10, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 0.00% | 1,000 | 0.09 |
| Sep 09, 2026 | 31.50 | 31.50 | 31.10 | 31.50 | 31.50 | 0.00% | 1,700 | 0.15 |
| Sep 08, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -0.06% | 1,400 | 0.11 |
| Sep 07, 2026 | 31.52 | 31.54 | 31.30 | 31.52 | 31.52 | -0.06% | 2,300 | 0.16 |
| Sep 04, 2026 | 31.60 | 31.64 | 31.52 | 31.54 | 31.54 | -0.19% | 3,900 | 0.27 |
| Sep 03, 2026 | 31.70 | 31.70 | 31.60 | 31.60 | 31.60 | -0.63% | 1,900 | 0.13 |
