Dutch Lady Milk Industries Berhad (KLSE:DLADY)
Malaysia · Delayed Price · Currency is MYR 27.60
0.00 (0.00%)
At close: Aug 29, 2025
KLSE:DLADY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 27.60 | 27.62 | 27.60 | 27.60 | 27.60 | - | 2,000 |
| Aug 28, 2025 | 27.62 | 27.62 | 27.60 | 27.60 | 27.60 | -0.07% | 1,100 |
| Aug 27, 2025 | 27.62 | 28.16 | 27.60 | 27.62 | 27.62 | -0.29% | 4,200 |
| Aug 26, 2025 | 28.00 | 28.00 | 27.70 | 27.70 | 27.70 | - | 2,100 |
| Aug 25, 2025 | 27.90 | 28.20 | 27.70 | 27.70 | 27.70 | 0.44% | 3,700 |
| Aug 22, 2025 | 27.56 | 27.62 | 27.56 | 27.58 | 27.58 | 0.07% | 1,600 |
| Aug 21, 2025 | 27.62 | 27.62 | 27.36 | 27.56 | 27.56 | -0.22% | 8,800 |
| Aug 20, 2025 | 27.86 | 28.00 | 27.60 | 27.62 | 27.62 | -0.86% | 5,500 |
| Aug 19, 2025 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | 0.07% | 500 |
| Aug 18, 2025 | 28.02 | 28.02 | 27.84 | 27.84 | 27.84 | -0.71% | 2,400 |
| Aug 15, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | 0.86% | 100 |
| Aug 14, 2025 | 27.76 | 27.80 | 27.70 | 27.80 | 27.80 | 0.29% | 2,800 |
| Aug 13, 2025 | 28.10 | 28.10 | 27.72 | 27.72 | 27.72 | 0.07% | 500 |
| Aug 12, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | 5,000 |
| Aug 11, 2025 | 27.60 | 27.70 | 27.60 | 27.70 | 27.70 | 0.36% | 4,000 |
| Aug 8, 2025 | 27.50 | 27.60 | 27.40 | 27.60 | 27.60 | 0.73% | 3,000 |
| Aug 7, 2025 | 27.28 | 27.42 | 27.28 | 27.40 | 27.40 | 0.37% | 1,200 |
| Aug 6, 2025 | 27.50 | 27.50 | 27.30 | 27.30 | 27.30 | - | 900 |
| Aug 5, 2025 | 27.40 | 27.40 | 27.30 | 27.30 | 27.30 | - | 27,700 |
| Aug 4, 2025 | 27.40 | 27.50 | 27.26 | 27.30 | 27.30 | - | 37,900 |
| Aug 1, 2025 | 27.26 | 27.40 | 27.26 | 27.30 | 27.30 | 0.15% | 15,400 |
| Jul 31, 2025 | 27.30 | 27.30 | 27.20 | 27.26 | 27.26 | 0.22% | 23,000 |
| Jul 30, 2025 | 27.22 | 27.28 | 27.10 | 27.20 | 27.20 | -0.29% | 16,700 |
| Jul 29, 2025 | 27.20 | 27.30 | 27.20 | 27.28 | 27.28 | -0.07% | 58,600 |
| Jul 28, 2025 | 27.32 | 27.50 | 27.30 | 27.30 | 27.30 | -0.07% | 33,700 |
| Jul 25, 2025 | 27.32 | 28.00 | 27.30 | 27.32 | 27.32 | - | 43,800 |
| Jul 24, 2025 | 27.18 | 27.42 | 27.18 | 27.32 | 27.32 | 0.52% | 17,300 |
| Jul 23, 2025 | 27.10 | 28.00 | 27.04 | 27.18 | 27.18 | 0.30% | 22,000 |
| Jul 22, 2025 | 27.32 | 27.32 | 27.02 | 27.10 | 27.10 | -1.09% | 21,100 |
| Jul 21, 2025 | 27.52 | 27.52 | 27.40 | 27.40 | 27.40 | -0.44% | 215,700 |
| Jul 18, 2025 | 28.34 | 28.34 | 27.50 | 27.52 | 27.52 | -2.96% | 32,300 |
| Jul 17, 2025 | 29.20 | 29.20 | 28.36 | 28.36 | 28.36 | 0.21% | 1,500 |
| Jul 16, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - | 1,400 |
| Jul 15, 2025 | 28.28 | 28.60 | 28.28 | 28.30 | 28.30 | 0.07% | 172,600 |
| Jul 14, 2025 | 28.46 | 28.48 | 28.28 | 28.28 | 28.28 | -0.70% | 2,600 |
| Jul 11, 2025 | 28.60 | 29.00 | 28.40 | 28.48 | 28.48 | -0.49% | 8,400 |
| Jul 10, 2025 | 28.72 | 28.72 | 28.62 | 28.62 | 28.62 | -0.42% | 5,700 |
| Jul 9, 2025 | 29.00 | 29.00 | 28.74 | 28.74 | 28.74 | -0.90% | 9,300 |
| Jul 8, 2025 | 29.00 | 29.02 | 29.00 | 29.00 | 29.00 | - | 36,700 |
| Jul 7, 2025 | 29.12 | 29.12 | 29.00 | 29.00 | 29.00 | -0.48% | 3,900 |
| Jul 4, 2025 | 29.34 | 29.40 | 29.04 | 29.14 | 29.14 | -1.82% | 18,000 |
| Jul 3, 2025 | 29.30 | 29.68 | 29.30 | 29.68 | 29.68 | -0.20% | 1,100 |
| Jul 2, 2025 | 29.24 | 29.74 | 29.22 | 29.74 | 29.74 | - | 3,200 |
| Jul 1, 2025 | 29.74 | 29.76 | 29.20 | 29.74 | 29.74 | -0.13% | 2,100 |
| Jun 30, 2025 | 29.38 | 29.78 | 29.10 | 29.78 | 29.78 | 1.09% | 8,100 |
| Jun 26, 2025 | 29.84 | 29.86 | 29.40 | 29.46 | 29.46 | -1.14% | 3,600 |
| Jun 25, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | 8,900 |
| Jun 24, 2025 | 29.80 | 29.80 | 29.78 | 29.80 | 29.80 | - | 11,800 |
| Jun 23, 2025 | 29.68 | 29.86 | 29.68 | 29.80 | 29.80 | -0.20% | 18,100 |
| Jun 20, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | 1.08% | 100 |