Dutch Lady Milk Industries Berhad (KLSE:DLADY)
Malaysia · Delayed Price · Currency is MYR 29.74
+0.24 (0.81%)
At close: Nov 17, 2025
KLSE:DLADY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 29.58 | 30.12 | 29.28 | 29.50 | 29.50 | 3.15% | 88,200 |
| Nov 13, 2025 | 27.50 | 28.60 | 27.50 | 28.60 | 28.60 | 4.84% | 62,700 |
| Nov 12, 2025 | 26.98 | 27.48 | 26.96 | 27.28 | 27.28 | 1.19% | 30,700 |
| Nov 11, 2025 | 26.96 | 27.00 | 26.96 | 26.96 | 26.96 | - | 10,200 |
| Nov 10, 2025 | 26.98 | 27.00 | 26.96 | 26.96 | 26.96 | - | 20,600 |
| Nov 7, 2025 | 26.80 | 26.96 | 26.78 | 26.96 | 26.96 | 0.67% | 17,600 |
| Nov 6, 2025 | 26.62 | 26.86 | 26.62 | 26.78 | 26.78 | 0.60% | 8,800 |
| Nov 5, 2025 | 26.60 | 26.98 | 26.60 | 26.62 | 26.62 | 0.08% | 7,700 |
| Nov 4, 2025 | 26.38 | 26.68 | 26.36 | 26.60 | 26.60 | 0.38% | 16,900 |
| Nov 3, 2025 | 26.20 | 26.50 | 26.20 | 26.50 | 26.50 | 1.15% | 4,900 |
| Oct 31, 2025 | 26.18 | 26.20 | 26.18 | 26.20 | 26.20 | 0.08% | 19,900 |
| Oct 30, 2025 | 26.38 | 26.38 | 26.16 | 26.18 | 26.18 | -0.08% | 12,000 |
| Oct 29, 2025 | 26.30 | 26.30 | 26.18 | 26.20 | 26.20 | -0.38% | 48,600 |
| Oct 28, 2025 | 26.12 | 26.60 | 26.12 | 26.30 | 26.30 | 0.77% | 30,900 |
| Oct 27, 2025 | 26.30 | 26.30 | 26.10 | 26.10 | 26.10 | -0.76% | 12,200 |
| Oct 24, 2025 | 26.38 | 26.38 | 26.26 | 26.30 | 26.30 | -0.53% | 7,200 |
| Oct 23, 2025 | 26.20 | 28.00 | 26.10 | 26.44 | 26.44 | 0.92% | 24,300 |
| Oct 22, 2025 | 26.20 | 26.20 | 26.14 | 26.20 | 26.20 | 0.08% | 15,000 |
| Oct 21, 2025 | 26.56 | 26.56 | 26.10 | 26.18 | 26.18 | -1.43% | 41,000 |
| Oct 17, 2025 | 26.70 | 26.70 | 26.20 | 26.56 | 26.56 | -0.52% | 70,200 |
| Oct 16, 2025 | 26.64 | 26.70 | 26.64 | 26.70 | 26.70 | - | 3,600 |
| Oct 15, 2025 | 26.70 | 26.70 | 26.64 | 26.70 | 26.70 | -0.30% | 42,100 |
| Oct 14, 2025 | 27.00 | 27.00 | 26.76 | 26.78 | 26.78 | 0.07% | 20,000 |
| Oct 13, 2025 | 26.82 | 26.82 | 26.72 | 26.76 | 26.76 | -0.45% | 8,300 |
| Oct 10, 2025 | 26.96 | 26.96 | 26.88 | 26.88 | 26.88 | -0.30% | 5,500 |
| Oct 9, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - | 6,200 |
| Oct 8, 2025 | 26.96 | 26.98 | 26.96 | 26.96 | 26.96 | -0.15% | 28,900 |
| Oct 7, 2025 | 26.92 | 27.00 | 26.90 | 27.00 | 27.00 | 0.22% | 14,700 |
| Oct 6, 2025 | 26.98 | 27.02 | 26.94 | 26.94 | 26.94 | -0.22% | 22,800 |
| Oct 3, 2025 | 27.00 | 27.28 | 27.00 | 27.00 | 27.00 | - | 4,900 |
| Oct 2, 2025 | 27.10 | 27.20 | 26.96 | 27.00 | 27.00 | -0.37% | 79,400 |
| Oct 1, 2025 | 27.12 | 27.16 | 27.10 | 27.10 | 27.10 | -0.07% | 7,800 |
| Sep 30, 2025 | 27.20 | 27.22 | 27.02 | 27.12 | 27.12 | -0.44% | 4,000 |
| Sep 29, 2025 | 27.24 | 27.26 | 27.24 | 27.24 | 27.24 | -0.15% | 1,800 |
| Sep 26, 2025 | 27.06 | 27.28 | 27.00 | 27.28 | 27.28 | 0.81% | 11,300 |
| Sep 25, 2025 | 27.08 | 27.20 | 27.06 | 27.06 | 27.06 | -0.88% | 61,200 |
| Sep 24, 2025 | 27.06 | 27.30 | 27.04 | 27.30 | 27.30 | 0.96% | 3,100 |
| Sep 23, 2025 | 27.18 | 27.20 | 27.04 | 27.04 | 27.04 | -0.52% | 52,200 |
| Sep 22, 2025 | 27.16 | 27.38 | 27.16 | 27.18 | 27.18 | -0.73% | 7,800 |
| Sep 19, 2025 | 27.16 | 27.38 | 27.10 | 27.38 | 27.38 | 0.66% | 41,500 |
| Sep 18, 2025 | 27.38 | 27.38 | 27.14 | 27.20 | 27.20 | -0.58% | 7,800 |
| Sep 17, 2025 | 27.36 | 27.44 | 27.10 | 27.36 | 27.36 | - | 32,200 |
| Sep 12, 2025 | 27.14 | 27.38 | 27.10 | 27.36 | 27.36 | -0.15% | 12,100 |
| Sep 11, 2025 | 27.44 | 27.44 | 27.10 | 27.40 | 27.40 | - | 4,900 |
| Sep 10, 2025 | 27.40 | 27.50 | 27.14 | 27.40 | 27.40 | - | 9,800 |
| Sep 9, 2025 | 27.70 | 27.70 | 27.12 | 27.40 | 27.40 | -0.36% | 9,100 |
| Sep 8, 2025 | 27.40 | 27.54 | 27.40 | 27.50 | 27.50 | 0.36% | 117,600 |
| Sep 4, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.29% | 45,000 |
| Sep 3, 2025 | 27.22 | 27.40 | 27.20 | 27.32 | 27.32 | -0.29% | 9,800 |
| Sep 2, 2025 | 27.60 | 27.60 | 27.10 | 27.40 | 27.40 | -0.72% | 20,200 |