Singapore markets open in 5 hours 23 minutes
Straits Times Index
3,439.88 +24.37 (+0.71%) S&P 500
5,537.02 +28.01 (+0.51%) Dow
39,308.00 -23.90 (-0.06%) Nasdaq
18,188.30 +159.54 (+0.88%) Bitcoin USD
58,552.65 -1,322.16 (-2.21%) CMC Crypto 200
1,216.33 -44.85 (-3.56%)
Dutch Lady Milk Industries Berhad (3026.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 04:41PM MYT
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 36.40 | 36.16 | 35.20 | 35.68 | 35.68 | 25,600 |
| 03 Jul 2024 | 35.30 | 36.10 | 35.08 | 36.08 | 36.08 | 34,700 |
| 02 Jul 2024 | 36.40 | 36.40 | 35.42 | 35.86 | 35.86 | 20,100 |
| 01 Jul 2024 | 36.50 | 36.50 | 35.82 | 36.40 | 36.40 | 25,700 |
| 28 Jun 2024 | 36.20 | 36.34 | 35.68 | 36.18 | 36.18 | 15,800 |
| 27 Jun 2024 | 35.60 | 36.00 | 35.50 | 35.50 | 35.50 | 17,500 |
| 26 Jun 2024 | 36.50 | 36.50 | 35.80 | 35.80 | 35.80 | 17,800 |
| 25 Jun 2024 | 35.82 | 36.80 | 35.82 | 36.02 | 36.02 | 11,200 |
| 24 Jun 2024 | 36.10 | 36.26 | 35.64 | 35.82 | 35.82 | 87,500 |
| 21 Jun 2024 | 36.20 | 36.38 | 35.90 | 36.32 | 36.32 | 39,700 |
| 20 Jun 2024 | 36.80 | 36.82 | 36.00 | 36.80 | 36.80 | 18,000 |
| 19 Jun 2024 | 37.10 | 37.88 | 36.30 | 36.86 | 36.86 | 57,100 |
| 18 Jun 2024 | 37.80 | 38.00 | 36.82 | 37.60 | 37.60 | 33,400 |
| 14 Jun 2024 | 37.44 | 38.50 | 36.70 | 37.80 | 37.80 | 32,100 |
| 13 Jun 2024 | 37.70 | 38.00 | 37.40 | 37.40 | 37.40 | 40,000 |
| 12 Jun 2024 | 37.90 | 38.20 | 37.80 | 37.96 | 37.96 | 19,900 |
| 11 Jun 2024 | 37.74 | 38.20 | 37.52 | 38.00 | 38.00 | 35,100 |
| 11 Jun 2024 | 0.25 Dividend | |||||
| 10 Jun 2024 | 37.90 | 38.30 | 37.40 | 37.78 | 37.53 | 49,600 |
| 07 Jun 2024 | 38.52 | 38.72 | 38.00 | 38.42 | 38.17 | 28,400 |
| 06 Jun 2024 | 37.38 | 38.60 | 37.32 | 38.46 | 38.21 | 73,000 |
| 05 Jun 2024 | 37.20 | 37.50 | 36.26 | 37.36 | 37.11 | 31,900 |
| 04 Jun 2024 | 36.18 | 37.20 | 36.16 | 37.00 | 36.76 | 63,500 |
| 31 May 2024 | 36.00 | 36.18 | 35.72 | 36.00 | 35.76 | 52,000 |
| 30 May 2024 | 34.90 | 36.00 | 34.88 | 35.98 | 35.74 | 71,100 |
| 29 May 2024 | 35.42 | 35.50 | 34.60 | 34.90 | 34.67 | 20,300 |
| 28 May 2024 | 33.86 | 36.40 | 33.86 | 35.42 | 35.19 | 97,500 |
| 27 May 2024 | 33.00 | 33.88 | 33.00 | 33.76 | 33.54 | 32,000 |
| 24 May 2024 | 32.90 | 33.02 | 32.10 | 33.00 | 32.78 | 12,800 |
| 23 May 2024 | 33.00 | 33.34 | 32.96 | 33.00 | 32.78 | 22,400 |
| 21 May 2024 | 32.98 | 33.28 | 32.76 | 33.22 | 33.00 | 35,400 |
| 20 May 2024 | 32.76 | 33.20 | 32.52 | 32.98 | 32.76 | 32,100 |
| 17 May 2024 | 32.74 | 33.00 | 32.52 | 33.00 | 32.78 | 17,900 |
| 16 May 2024 | 32.60 | 32.96 | 32.60 | 32.74 | 32.52 | 2,300 |
| 15 May 2024 | 32.70 | 32.94 | 32.62 | 32.94 | 32.72 | 41,500 |
| 14 May 2024 | 32.60 | 32.90 | 32.34 | 32.64 | 32.42 | 17,600 |
| 13 May 2024 | 32.42 | 32.98 | 32.10 | 32.60 | 32.38 | 32,500 |
| 10 May 2024 | 33.30 | 33.30 | 32.02 | 32.42 | 32.21 | 130,700 |
| 09 May 2024 | 33.78 | 33.78 | 33.20 | 33.38 | 33.16 | 9,800 |
| 08 May 2024 | 34.20 | 34.20 | 33.18 | 33.28 | 33.06 | 57,300 |
| 07 May 2024 | 34.30 | 34.50 | 34.14 | 34.30 | 34.07 | 16,700 |
| 06 May 2024 | 34.30 | 34.50 | 34.22 | 34.50 | 34.27 | 36,600 |
| 03 May 2024 | 33.88 | 34.40 | 33.80 | 34.22 | 33.99 | 27,900 |
| 02 May 2024 | 33.50 | 33.82 | 32.96 | 33.70 | 33.48 | 26,200 |
| 30 Apr 2024 | 33.80 | 33.80 | 32.80 | 32.86 | 32.64 | 21,400 |
| 29 Apr 2024 | 34.00 | 34.50 | 33.70 | 33.82 | 33.60 | 19,500 |
| 26 Apr 2024 | 33.40 | 34.52 | 33.22 | 34.20 | 33.97 | 90,900 |
| 25 Apr 2024 | 33.50 | 33.60 | 33.20 | 33.44 | 33.22 | 13,100 |
| 24 Apr 2024 | 33.10 | 33.50 | 33.10 | 33.50 | 33.28 | 13,400 |
| 23 Apr 2024 | 33.00 | 33.84 | 32.82 | 33.50 | 33.28 | 14,000 |
| 22 Apr 2024 | 32.50 | 33.10 | 32.50 | 33.10 | 32.88 | 6,700 |
| 19 Apr 2024 | 33.38 | 33.38 | 32.04 | 32.80 | 32.58 | 294,800 |
| 18 Apr 2024 | 32.32 | 33.48 | 32.32 | 33.22 | 33.00 | 80,100 |
| 17 Apr 2024 | 31.64 | 32.70 | 31.64 | 32.32 | 32.11 | 168,100 |
| 16 Apr 2024 | 33.54 | 33.54 | 31.52 | 31.56 | 31.35 | 104,300 |
| 15 Apr 2024 | 33.90 | 33.92 | 33.10 | 33.62 | 33.40 | 31,100 |
| 12 Apr 2024 | 33.90 | 34.00 | 33.12 | 34.00 | 33.78 | 61,400 |
| 09 Apr 2024 | 34.60 | 34.84 | 34.08 | 34.12 | 33.89 | 64,900 |
| 08 Apr 2024 | 33.40 | 35.00 | 33.40 | 34.50 | 34.27 | 217,300 |
| 05 Apr 2024 | 33.20 | 33.40 | 33.20 | 33.36 | 33.14 | 37,000 |
| 04 Apr 2024 | 32.64 | 33.48 | 32.60 | 33.34 | 33.12 | 47,600 |
| 03 Apr 2024 | 33.60 | 33.60 | 31.50 | 32.64 | 32.42 | 78,800 |
| 02 Apr 2024 | 32.50 | 33.90 | 32.50 | 33.50 | 33.28 | 121,200 |
| 01 Apr 2024 | 30.30 | 33.00 | 30.10 | 32.50 | 32.28 | 193,800 |
| 29 Mar 2024 | 27.96 | 31.10 | 27.96 | 30.64 | 30.44 | 51,000 |
| 27 Mar 2024 | 28.02 | 28.14 | 27.90 | 27.98 | 27.79 | 137,200 |
| 26 Mar 2024 | 27.80 | 28.26 | 27.80 | 28.02 | 27.83 | 50,300 |
| 25 Mar 2024 | 26.98 | 28.50 | 26.98 | 27.58 | 27.40 | 1,123,000 |
| 22 Mar 2024 | 27.00 | 27.00 | 26.80 | 26.98 | 26.80 | 35,900 |
| 21 Mar 2024 | 27.08 | 27.08 | 26.80 | 26.96 | 26.78 | 63,300 |
| 20 Mar 2024 | 26.90 | 27.00 | 26.54 | 26.86 | 26.68 | 89,400 |
| 19 Mar 2024 | 25.60 | 27.42 | 25.60 | 26.92 | 26.74 | 84,800 |
| 18 Mar 2024 | 24.10 | 25.60 | 24.10 | 25.60 | 25.43 | 74,000 |
| 15 Mar 2024 | 24.00 | 24.02 | 24.00 | 24.00 | 23.84 | 499,900 |
| 14 Mar 2024 | 24.00 | 24.00 | 23.96 | 24.00 | 23.84 | 600,600 |
| 13 Mar 2024 | 23.98 | 24.00 | 23.96 | 24.00 | 23.84 | 248,600 |
| 12 Mar 2024 | 23.92 | 24.00 | 23.92 | 24.00 | 23.84 | 143,400 |
| 11 Mar 2024 | 24.00 | 24.00 | 23.90 | 23.90 | 23.74 | 282,600 |
| 08 Mar 2024 | 23.88 | 24.00 | 23.88 | 24.00 | 23.84 | 19,200 |
| 07 Mar 2024 | 23.90 | 24.00 | 23.88 | 23.88 | 23.72 | 76,200 |
| 06 Mar 2024 | 23.98 | 24.00 | 23.88 | 23.88 | 23.72 | 231,500 |
| 05 Mar 2024 | 23.98 | 24.20 | 23.98 | 24.00 | 23.84 | 350,300 |
| 04 Mar 2024 | 24.00 | 24.00 | 23.94 | 24.00 | 23.84 | 137,900 |
| 01 Mar 2024 | 23.92 | 23.98 | 23.88 | 23.94 | 23.78 | 47,300 |
| 29 Feb 2024 | 23.98 | 24.00 | 23.94 | 23.94 | 23.78 | 8,200 |
| 28 Feb 2024 | 24.00 | 24.00 | 23.96 | 23.98 | 23.82 | 9,700 |
| 27 Feb 2024 | 23.96 | 24.00 | 23.94 | 24.00 | 23.84 | 7,700 |
| 26 Feb 2024 | 24.00 | 24.00 | 23.90 | 23.90 | 23.74 | 8,700 |
| 23 Feb 2024 | 24.10 | 24.10 | 23.96 | 24.00 | 23.84 | 245,700 |
| 22 Feb 2024 | 24.02 | 24.10 | 23.84 | 24.00 | 23.84 | 297,500 |
| 21 Feb 2024 | 23.98 | 24.00 | 23.82 | 23.86 | 23.70 | 58,500 |
| 20 Feb 2024 | 23.80 | 23.88 | 23.70 | 23.70 | 23.54 | 5,900 |
| 19 Feb 2024 | 23.98 | 23.98 | 23.80 | 23.80 | 23.64 | 3,200 |
| 16 Feb 2024 | 23.80 | 23.98 | 23.80 | 23.80 | 23.64 | 4,200 |
| 15 Feb 2024 | 23.80 | 23.98 | 23.80 | 23.98 | 23.82 | 3,000 |
| 14 Feb 2024 | 23.78 | 23.80 | 23.62 | 23.70 | 23.54 | 9,600 |
| 13 Feb 2024 | 23.80 | 24.00 | 23.80 | 24.00 | 23.84 | 10,800 |
| 09 Feb 2024 | 23.80 | 23.80 | 23.70 | 23.78 | 23.62 | 3,200 |
| 08 Feb 2024 | 23.90 | 23.94 | 23.70 | 23.78 | 23.62 | 12,800 |
| 07 Feb 2024 | 23.90 | 23.94 | 23.88 | 23.90 | 23.74 | 6,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.