Dutch Lady Milk Industries Berhad (KLSE:DLADY)
Malaysia · Delayed Price · Currency is MYR 28.90
0.00 (0.00%)
At close: Oct 30, 2026
KLSE:DLADY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - | 4,900 |
| Oct 28, 2026 | 28.80 | 28.96 | 28.80 | 28.90 | 28.90 | 0.35% | 2,300 |
| Oct 27, 2026 | 28.66 | 28.90 | 28.66 | 28.80 | 28.80 | 0.49% | 1,500 |
| Oct 26, 2026 | 28.38 | 28.66 | 28.38 | 28.66 | 28.66 | 0.21% | 3,900 |
| Oct 23, 2026 | 28.34 | 28.60 | 28.28 | 28.60 | 28.60 | 0.07% | 4,000 |
| Oct 21, 2026 | 28.32 | 28.58 | 28.32 | 28.58 | 28.58 | 0.92% | 1,100 |
| Oct 20, 2026 | 28.60 | 28.60 | 28.32 | 28.32 | 28.32 | -1.53% | 1,100 |
| Oct 19, 2026 | 28.82 | 28.82 | 28.48 | 28.76 | 28.76 | -0.55% | 4,300 |
| Oct 16, 2026 | 29.04 | 29.04 | 28.80 | 28.92 | 28.92 | -1.23% | 12,400 |
| Oct 15, 2026 | 29.30 | 29.30 | 29.10 | 29.28 | 29.28 | -0.07% | 1,500 |
| Oct 14, 2026 | 29.40 | 29.50 | 29.30 | 29.30 | 29.30 | -0.41% | 3,500 |
| Oct 13, 2026 | 29.48 | 29.50 | 29.40 | 29.42 | 29.42 | -0.27% | 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 | 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 |