Dutch Lady Milk Industries Berhad (KLSE:DLADY)
Malaysia · Delayed Price · Currency is MYR 29.50
+0.26 (0.89%)
At close: Oct 9, 2026
KLSE:DLADY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 29.32 | 29.50 | 29.30 | 29.50 | 29.50 | 0.89% | 1,400 |
| Oct 8, 2026 | 29.50 | 29.50 | 29.22 | 29.24 | 29.24 | -1.55% | 3,000 |
| Oct 6, 2026 | 29.70 | 29.70 | 29.30 | 29.70 | 29.70 | -1.00% | 5,000 |
| 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 | 0.33% | 12,100 |
| Sep 30, 2026 | 29.88 | 30.00 | 29.88 | 29.90 | 29.90 | -0.33% | 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 | -1.19% | 87,600 |
| Sep 24, 2026 | 30.20 | 30.36 | 30.20 | 30.36 | 30.36 | -0.13% | 1,700 |
| Sep 23, 2026 | 30.50 | 30.50 | 30.10 | 30.40 | 30.40 | -1.62% | 3,200 |
| Sep 22, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -0.26% | 3,300 |
| Sep 21, 2026 | 31.00 | 31.00 | 30.50 | 30.98 | 30.98 | -0.06% | 2,100 |
| Sep 18, 2026 | 30.80 | 31.00 | 30.80 | 31.00 | 31.00 | -0.32% | 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 | -0.45% | 2,300 |
| Sep 14, 2026 | 31.28 | 31.28 | 31.06 | 31.24 | 31.24 | -0.51% | 1,000 |
| Sep 11, 2026 | 31.50 | 31.50 | 31.30 | 31.40 | 31.40 | -0.32% | 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 | -0.06% | 1,400 |
| Sep 7, 2026 | 31.52 | 31.54 | 31.30 | 31.52 | 31.52 | -0.06% | 2,300 |
| Sep 4, 2026 | 31.60 | 31.64 | 31.52 | 31.54 | 31.54 | -0.19% | 3,900 |
| Sep 3, 2026 | 31.70 | 31.70 | 31.60 | 31.60 | 31.60 | -0.63% | 1,900 |
| Sep 2, 2026 | 31.78 | 32.00 | 31.78 | 31.80 | 31.80 | 0.06% | 5,400 |
| Sep 1, 2026 | 31.58 | 31.80 | 31.56 | 31.78 | 31.78 | 1.27% | 1,100 |
| Aug 28, 2026 | 31.40 | 31.40 | 31.32 | 31.38 | 31.38 | -0.25% | 19,500 |
| Aug 27, 2026 | 31.60 | 31.62 | 31.44 | 31.46 | 31.46 | -0.69% | 29,600 |
| Aug 26, 2026 | 31.80 | 31.80 | 31.68 | 31.68 | 31.68 | -1.00% | 19,500 |
| Aug 24, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.63% | 300 |
| Aug 21, 2026 | 31.68 | 31.92 | 31.68 | 31.80 | 31.80 | 0.38% | 1,400 |
| Aug 20, 2026 | 31.80 | 31.82 | 31.62 | 31.68 | 31.68 | -0.81% | 46,700 |
| Aug 19, 2026 | 32.40 | 32.52 | 31.84 | 31.94 | 31.94 | 1.40% | 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 | -0.63% | 5,000 |
| Aug 13, 2026 | 31.88 | 31.88 | 31.70 | 31.70 | 31.70 | -0.56% | 12,200 |
| Aug 12, 2026 | 31.86 | 31.90 | 31.66 | 31.88 | 31.88 | 0.06% | 1,800 |
| Aug 11, 2026 | 31.58 | 31.86 | 31.58 | 31.86 | 31.86 | 0.19% | 1,300 |
| Aug 10, 2026 | 31.86 | 31.98 | 31.80 | 31.80 | 31.80 | -0.62% | 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 | -0.19% | 5,200 |
| Aug 5, 2026 | 32.00 | 32.06 | 32.00 | 32.06 | 32.06 | 0.19% | 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 | -0.31% | 2,300 |
| Jul 31, 2026 | 32.04 | 32.10 | 31.94 | 32.10 | 32.10 | 0.19% | 4,900 |
| Jul 30, 2026 | 32.02 | 32.04 | 32.02 | 32.04 | 32.04 | 0.06% | 1,800 |
| Jul 29, 2026 | 32.00 | 32.02 | 32.00 | 32.02 | 32.02 | 0.06% | 6,100 |
| Jul 28, 2026 | 32.00 | 32.00 | 31.94 | 32.00 | 32.00 | 0.57% | 7,900 |
| Jul 27, 2026 | 31.62 | 31.88 | 31.60 | 31.82 | 31.82 | -0.56% | 4,400 |