Kuala Lumpur - Delayed Quote
MYR
Dutch Lady Milk Industries Berhad (3026.KL)
28.90
0.00
(0.00%)
At close: 4:50:03 PM GMT+8
Currency in MYR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
28.90
28.90
28.90
28.90
28.90
4,900
Oct 29, 2026
28.90
28.90
28.90
28.90
28.90
-
Oct 28, 2026
28.80
28.96
28.80
28.90
28.90
2,300
Oct 27, 2026
28.66
28.90
28.66
28.80
28.80
1,500
Oct 26, 2026
28.38
28.66
28.38
28.66
28.66
3,900
Oct 23, 2026
28.34
28.60
28.28
28.60
28.60
4,000
Oct 22, 2026
28.58
28.58
28.58
28.58
28.58
-
Oct 21, 2026
28.32
28.58
28.32
28.58
28.58
1,100
Oct 20, 2026
28.60
28.60
28.32
28.32
28.32
1,100
Oct 19, 2026
28.82
28.82
28.48
28.76
28.76
4,300
Oct 16, 2026
29.04
29.04
28.80
28.92
28.92
12,400
Oct 15, 2026
29.30
29.30
29.10
29.28
29.28
1,500
Oct 14, 2026
29.40
29.50
29.30
29.30
29.30
3,500
Oct 13, 2026
29.48
29.50
29.40
29.42
29.42
1,200
Oct 12, 2026
29.40
29.50
29.40
29.50
29.50
2,700
Oct 9, 2026
29.32
29.50
29.30
29.50
29.50
1,400
Oct 8, 2026
29.50
29.50
29.22
29.24
29.24
3,000
Oct 7, 2026
29.70
29.70
29.70
29.70
29.70
-
Oct 6, 2026
29.70
29.70
29.30
29.70
29.70
5,000
Oct 5, 2026
30.00
30.00
30.00
30.00
30.00
-
Oct 2, 2026
29.80
30.00
29.68
30.00
30.00
2,000
Oct 1, 2026
29.90
30.00
29.88
30.00
30.00
12,100
Sep 30, 2026
29.88
30.00
29.88
29.90
29.90
19,200
Sep 29, 2026
30.00
30.00
30.00
30.00
30.00
1,500
Sep 28, 2026
29.88
30.00
29.84
30.00
30.00
700
Sep 25, 2026
30.10
30.26
29.94
30.00
30.00
87,600
Sep 24, 2026
30.20
30.36
30.20
30.36
30.36
1,700
Sep 23, 2026
30.50
30.50
30.10
30.40
30.40
3,200
Sep 22, 2026
30.90
30.90
30.90
30.90
30.90
3,300
Sep 21, 2026
31.00
31.00
30.50
30.98
30.98
2,100
Sep 18, 2026
30.80
31.00
30.80
31.00
31.00
4,100
Sep 17, 2026
31.10
31.10
31.10
31.10
31.10
500
Sep 15, 2026
31.06
31.10
30.98
31.10
31.10
2,300
Sep 14, 2026
31.28
31.28
31.06
31.24
31.24
1,000
Sep 11, 2026
31.50
31.50
31.30
31.40
31.40
5,000
Sep 10, 2026
31.50
31.50
31.50
31.50
31.50
1,000
Sep 9, 2026
31.50
31.50
31.10
31.50
31.50
1,700
Sep 8, 2026
31.50
31.50
31.50
31.50
31.50
1,400
Sep 7, 2026
31.52
31.54
31.30
31.52
31.52
2,300
Sep 4, 2026
31.60
31.64
31.52
31.54
31.54
3,900
Sep 3, 2026
31.70
31.70
31.60
31.60
31.60
1,900
Sep 2, 2026
31.78
32.00
31.78
31.80
31.80
5,400
Sep 1, 2026
31.58
31.80
31.56
31.78
31.78
1,100
Aug 28, 2026
31.40
31.40
31.32
31.38
31.38
19,500
Aug 27, 2026
31.60
31.62
31.44
31.46
31.46
29,600
Aug 26, 2026
31.80
31.80
31.68
31.68
31.68
19,500
Aug 24, 2026
32.00
32.00
32.00
32.00
32.00
300
Aug 21, 2026
31.68
31.92
31.68
31.80
31.80
1,400
Aug 20, 2026
31.80
31.82
31.62
31.68
31.68
46,700
Aug 19, 2026
32.40
32.52
31.84
31.94
31.94
37,100
Aug 18, 2026
31.50
31.50
31.42
31.50
31.50
14,300
Aug 17, 2026
31.50
31.50
31.50
31.50
31.50
25,000
Aug 14, 2026
31.62
31.86
31.46
31.50
31.50
5,000
Aug 13, 2026
31.88
31.88
31.70
31.70
31.70
12,200
Aug 12, 2026
31.86
31.90
31.66
31.88
31.88
1,800
Aug 11, 2026
31.58
31.86
31.58
31.86
31.86
1,300
Aug 10, 2026
31.86
31.98
31.80
31.80
31.80
6,000
Aug 7, 2026
32.00
32.00
32.00
32.00
32.00
1,000
Aug 6, 2026
32.06
32.06
32.00
32.00
32.00
5,200
Aug 5, 2026
32.00
32.06
32.00
32.06
32.06
3,800
Aug 4, 2026
32.04
32.04
32.00
32.00
32.00
2,200
Aug 3, 2026
32.10
32.10
32.00
32.00
32.00
2,300
Jul 31, 2026
32.04
32.10
31.94
32.10
32.10
4,900
Jul 30, 2026
32.02
32.04
32.02
32.04
32.04
1,800
Jul 29, 2026
32.00
32.02
32.00
32.02
32.02
6,100
Jul 28, 2026
32.00
32.00
31.94
32.00
32.00
7,900
Jul 27, 2026
31.62
31.88
31.60
31.82
31.82
4,400
Jul 24, 2026
32.00
32.00
32.00
32.00
32.00
-
Jul 23, 2026
32.04
32.04
32.00
32.00
32.00
4,800
Jul 22, 2026
32.00
32.18
32.00
32.04
32.04
2,700
Jul 21, 2026
32.00
32.00
31.98
32.00
32.00
3,600
Jul 20, 2026
32.00
32.00
32.00
32.00
32.00
1,000
Jul 17, 2026
31.80
32.00
31.78
32.00
32.00
14,300
Jul 16, 2026
32.00
32.00
31.98
32.00
32.00
32,500
Jul 15, 2026
32.00
32.06
32.00
32.00
32.00
6,900
Jul 14, 2026
32.00
32.08
31.98
32.00
32.00
4,600
Jul 13, 2026
32.00
32.00
32.00
32.00
32.00
18,100
Jul 10, 2026
32.00
32.10
32.00
32.00
32.00
2,300
Jul 9, 2026
32.00
32.00
31.98
32.00
32.00
32,000
Jul 8, 2026
32.00
32.00
31.98
32.00
32.00
19,500
Jul 7, 2026
32.10
32.10
31.90
32.00
32.00
25,900
Jul 6, 2026
32.32
32.40
32.24
32.40
32.40
7,200
Jul 3, 2026
32.50
32.60
32.30
32.40
32.40
58,500
Jul 2, 2026
32.00
32.06
32.00
32.06
32.06
700
Jul 1, 2026
33.00
33.00
33.00
33.00
33.00
-
Jun 30, 2026
32.60
33.00
32.50
33.00
33.00
4,700
Jun 29, 2026
32.60
32.60
32.28
32.50
32.50
33,500
Jun 26, 2026
32.60
32.60
32.02
32.60
32.60
6,000
Jun 25, 2026
32.50
32.60
32.50
32.60
32.60
26,900
Jun 24, 2026
32.50
32.50
31.92
32.50
32.50
43,400
Jun 23, 2026
32.50
32.50
32.50
32.50
32.50
3,000
Jun 22, 2026
32.50
32.70
32.50
32.50
32.50
12,600
Jun 19, 2026
32.50
32.52
32.50
32.50
32.50
14,200
Jun 18, 2026
32.26
32.54
32.26
32.50
32.50
57,200
Jun 16, 2026
32.80
32.82
32.26
32.26
32.26
6,400
Jun 15, 2026
32.22
32.86
32.22
32.80
32.80
1,300
Jun 12, 2026
33.00
33.04
33.00
33.04
33.04
4,600
Jun 11, 2026
33.00
33.02
32.94
33.00
33.00
93,000
Jun 10, 2026
32.76
33.00
32.76
32.90
32.90
100,700
Jun 9, 2026
32.72
33.00
32.72
32.78
32.78
4,600
Jun 8, 2026
33.00
33.00
32.70
32.70
32.70
14,000
Jun 5, 2026
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 5, 2026
33.00
33.00
32.76
33.00
33.00
40,000
Jun 4, 2026
32.80
33.02
32.80
33.02
32.72
192,700
Jun 3, 2026
32.96
33.02
32.82
33.00
32.70
21,000
May 29, 2026
33.20
33.20
32.96
32.96
32.66
2,200
May 28, 2026
32.80
32.94
32.74
32.94
32.64
14,300
May 26, 2026
32.86
32.86
32.70
32.70
32.40
7,700
May 25, 2026
32.88
32.88
32.70
32.86
32.56
3,400
May 22, 2026
32.88
32.88
32.80
32.88
32.58
6,700
May 21, 2026
32.86
32.98
32.86
32.88
32.58
12,900
May 20, 2026
33.20
33.20
32.82
32.86
32.56
15,300
May 19, 2026
32.80
33.00
32.80
33.00
32.70
6,400
May 18, 2026
32.78
32.94
32.78
32.80
32.50
2,300
May 15, 2026
33.00
33.02
32.90
32.94
32.64
4,500
May 14, 2026
32.94
33.00
32.94
33.00
32.70
3,300
May 13, 2026
33.00
33.00
32.90
32.94
32.64
45,200
May 12, 2026
32.80
33.02
32.50
32.82
32.52
40,600
May 11, 2026
33.08
33.08
32.80
33.02
32.72
12,600
May 8, 2026
32.80
33.00
32.78
32.80
32.50
54,500
May 7, 2026
33.08
33.08
32.70
32.72
32.42
1,400
May 6, 2026
32.78
33.00
32.70
32.80
32.50
86,000
May 5, 2026
32.54
33.08
32.40
32.70
32.40
81,500
May 4, 2026
32.78
32.88
32.50
32.52
32.22
27,600
Apr 30, 2026
32.80
32.80
32.62
32.62
32.32
2,000
Apr 29, 2026
32.78
32.82
32.62
32.78
32.48
47,300
Apr 28, 2026
32.50
32.80
32.50
32.78
32.48
118,500
Apr 27, 2026
32.60
32.62
32.50
32.50
32.20
5,000
Apr 24, 2026
32.80
32.80
32.34
32.60
32.30
4,700
Apr 23, 2026
32.50
32.86
32.50
32.86
32.56
25,200
Apr 22, 2026
32.38
32.40
32.38
32.38
32.09
2,000
Apr 21, 2026
32.20
32.38
32.20
32.38
32.09
4,400
Apr 20, 2026
32.38
32.38
32.02
32.02
31.73
5,400
Apr 17, 2026
32.00
32.26
32.00
32.26
31.97
13,900
Apr 16, 2026
31.82
32.20
31.70
32.20
31.91
9,500
Apr 15, 2026
32.26
32.26
32.00
32.00
31.71
17,100
Apr 14, 2026
31.80
32.16
31.80
31.80
31.51
5,700
Apr 13, 2026
32.20
32.20
31.90
32.00
31.71
19,900
Apr 10, 2026
32.10
32.20
32.08
32.10
31.81
4,700
Apr 9, 2026
32.10
32.20
32.08
32.10
31.81
9,800
Apr 8, 2026
32.00
32.20
31.80
32.20
31.91
28,400
Apr 7, 2026
31.70
31.70
31.70
31.70
31.41
200
Apr 6, 2026
31.96
32.00
31.74
31.74
31.45
6,400
Apr 3, 2026
31.72
32.00
31.72
31.96
31.67
18,500
Apr 2, 2026
31.72
32.00
31.72
32.00
31.71
8,000
Apr 1, 2026
32.00
32.30
31.70
32.00
31.71
25,300
Mar 31, 2026
31.70
32.00
31.70
31.70
31.41
50,900
Mar 30, 2026
32.00
32.00
31.64
31.82
31.53
26,500
Mar 27, 2026
32.00
32.00
32.00
32.00
31.71
3,700
Mar 26, 2026
32.00
32.00
31.74
32.00
31.71
15,300
Mar 25, 2026
32.00
32.20
31.82
32.00
31.71
70,200
Mar 24, 2026
32.00
32.00
31.80
31.98
31.69
51,300
Mar 19, 2026
31.70
32.20
31.70
31.70
31.41
7,300
Mar 18, 2026
31.80
32.18
31.70
31.70
31.41
2,700
Mar 17, 2026
31.60
32.00
31.60
31.80
31.51
5,600
Mar 16, 2026
32.00
32.00
31.98
32.00
31.71
41,000
Mar 13, 2026
31.26
32.00
31.26
32.00
31.71
10,700
Mar 12, 2026
31.78
31.82
31.68
31.82
31.53
71,800
Mar 11, 2026
31.66
31.88
31.66
31.70
31.41
3,100
Mar 10, 2026
31.50
31.68
31.32
31.66
31.37
5,700
Mar 9, 2026
31.88
31.88
30.38
31.00
30.72
73,000
Mar 6, 2026
32.14
32.14
31.88
32.00
31.71
35,800
Mar 5, 2026
32.10
32.20
32.10
32.14
31.85
4,100
Mar 4, 2026
32.00
32.30
32.00
32.10
31.81
112,100
Mar 3, 2026
32.42
32.42
32.00
32.30
32.01
10,500
Mar 2, 2026
32.32
32.60
31.60
32.42
32.13
32,400
Feb 27, 2026
32.20
32.48
32.20
32.32
32.03
17,700
Feb 26, 2026
32.90
32.90
32.00
32.20
31.91
150,100
Feb 25, 2026
33.02
33.14
33.02
33.08
32.78
25,700
Feb 24, 2026
33.00
33.06
33.00
33.02
32.72
25,800
Feb 23, 2026
33.04
33.06
33.00
33.06
32.76
12,700
Feb 20, 2026
33.20
33.20
33.12
33.16
32.86
20,300
Feb 19, 2026
33.00
33.28
33.00
33.14
32.84
11,000
Feb 16, 2026
33.00
33.28
33.00
33.28
32.98
1,700
Feb 13, 2026
33.00
33.02
32.96
32.96
32.66
18,700
Feb 12, 2026
33.20
33.22
33.00
33.00
32.70
37,200
Feb 11, 2026
33.00
33.02
32.94
33.00
32.70
29,900
Feb 10, 2026
33.14
33.22
33.00
33.02
32.72
10,500
Feb 9, 2026
33.00
33.50
33.00
33.14
32.84
8,500
Feb 6, 2026
33.00
33.06
32.96
33.00
32.70
48,500
Feb 5, 2026
33.60
33.60
33.06
33.46
33.16
12,100
Feb 4, 2026
33.26
33.60
33.08
33.52
33.22
22,800
Feb 3, 2026
32.82
33.40
32.82
33.28
32.98
12,400
Jan 30, 2026
33.40
33.78
33.00
33.00
32.70
20,100
Jan 29, 2026
33.80
33.80
33.10
33.10
32.80
8,700
Jan 28, 2026
33.48
33.80
33.40
33.80
33.49
66,100
Jan 27, 2026
33.24
33.36
33.00
33.02
32.72
21,700
Jan 26, 2026
32.38
33.22
32.38
33.12
32.82
71,800
Jan 23, 2026
31.80
32.34
31.80
32.34
32.05
84,700
Jan 22, 2026
31.78
32.04
31.78
31.94
31.65
15,900
Jan 21, 2026
31.30
32.00
31.30
31.78
31.49
38,400
Jan 20, 2026
31.16
31.40
31.16
31.28
31.00
24,200
Jan 19, 2026
31.22
31.22
31.22
31.22
30.94
-
Jan 16, 2026
31.30
31.30
31.10
31.22
30.94
8,700
Jan 15, 2026
31.20
31.30
31.02
31.20
30.92
13,000
Jan 14, 2026
31.02
31.20
31.02
31.20
30.92
6,800
Jan 13, 2026
31.20
31.34
31.00
31.30
31.02
13,700
Jan 12, 2026
31.00
31.24
30.94
31.24
30.96
17,600
Jan 9, 2026
30.82
30.94
30.82
30.94
30.66
2,400
Jan 8, 2026
30.86
31.00
30.82
30.82
30.54
7,500
Jan 7, 2026
30.88
30.94
30.52
30.62
30.34
14,500
Jan 6, 2026
31.24
31.24
30.64
30.88
30.60
3,400
Jan 5, 2026
31.14
31.38
31.10
31.24
30.96
9,700
Jan 2, 2026
31.30
31.30
31.00
31.16
30.88
7,200
Dec 31, 2025
31.00
31.06
30.98
31.00
30.72
5,200
Dec 30, 2025
30.82
31.20
30.80
30.80
30.52
15,200
Dec 29, 2025
30.28
31.04
30.28
30.80
30.52
24,500
Dec 26, 2025
30.10
30.18
30.10
30.10
29.83
6,600
Dec 24, 2025
30.10
30.30
30.08
30.08
29.81
3,800
Dec 23, 2025
30.18
30.34
30.10
30.10
29.83
16,800
Dec 22, 2025
30.50
30.50
30.00
30.10
29.83
24,100
Dec 19, 2025
30.30
30.60
30.30
30.50
30.22
9,600
Dec 18, 2025
30.04
30.70
30.04
30.30
30.02
3,000
Dec 17, 2025
30.70
30.74
30.30
30.70
30.42
13,600
Dec 16, 2025
30.88
30.88
30.16
30.68
30.40
16,900
Dec 15, 2025
30.00
30.30
29.72
30.12
29.85
15,700
Dec 12, 2025
30.12
30.38
29.50
30.38
30.10
21,400
Dec 11, 2025
30.18
30.20
30.00
30.10
29.83
10,100
Dec 10, 2025
30.02
31.00
30.02
30.28
30.00
9,800
Dec 9, 2025
31.40
31.50
30.00
30.00
29.73
80,800
Dec 8, 2025
31.72
31.72
31.50
31.50
31.21
4,800
Dec 5, 2025
31.90
31.92
31.62
31.72
31.43
64,000
Dec 4, 2025
31.54
32.42
31.54
32.10
31.81
42,600
Dec 3, 2025
31.60
31.80
31.02
31.56
31.27
46,500
Dec 2, 2025
31.56
31.70
31.40
31.60
31.31
42,200
Dec 1, 2025
30.00
32.02
30.00
31.40
31.11
75,600
Nov 28, 2025
30.00
30.12
30.00
30.00
29.73
42,800
Nov 27, 2025
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 27, 2025
29.30
30.02
29.30
30.00
29.73
79,000
Nov 26, 2025
29.50
29.60
29.30
29.40
28.89
39,100
Nov 25, 2025
29.20
29.32
29.18
29.30
28.79
6,200
Nov 24, 2025
28.22
29.30
28.22
29.04
28.53
37,100
Nov 21, 2025
28.20
28.50
28.20
28.50
28.00
10,400
Nov 20, 2025
28.60
28.68
28.58
28.58
28.08
9,800
Nov 19, 2025
29.22
29.22
28.32
28.60
28.10
23,600
Nov 18, 2025
29.74
29.74
29.26
29.30
28.79
26,800
Nov 17, 2025
29.50
29.82
29.50
29.74
29.22
22,000
Nov 14, 2025
29.58
30.12
29.28
29.50
28.98
88,200
Nov 13, 2025
27.50
28.60
27.50
28.60
28.10
62,700
Nov 12, 2025
26.98
27.48
26.96
27.28
26.80
30,700
Nov 11, 2025
26.96
27.00
26.96
26.96
26.49
10,200
Nov 10, 2025
26.98
27.00
26.96
26.96
26.49
20,600
Nov 7, 2025
26.80
26.96
26.78
26.96
26.49
17,600
Nov 6, 2025
26.62
26.86
26.62
26.78
26.31
8,800
Nov 5, 2025
26.60
26.98
26.60
26.62
26.15
7,700
Nov 4, 2025
26.38
26.68
26.36
26.60
26.13
16,900
Nov 3, 2025
26.20
26.50
26.20
26.50
26.04
4,900
