Milux Corporation Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 16, 2026	0.57	0.57	0.56	0.56	0.56	5.66%	24,800
Feb 13, 2026	0.55	0.55	0.52	0.53	0.53	-7.02%	72,600
Feb 12, 2026	0.55	0.57	0.55	0.57	0.57	4.59%	103,200
Feb 11, 2026	0.53	0.55	0.53	0.55	0.55	6.86%	575,100
Feb 10, 2026	0.48	0.51	0.48	0.51	0.51	6.25%	163,900
Feb 6, 2026	0.47	0.48	0.46	0.48	0.48	2.13%	71,000
Feb 4, 2026	0.47	0.47	0.47	0.47	0.47	-	3,000
Jan 30, 2026	0.46	0.49	0.46	0.47	0.47	1.08%	86,500
Jan 29, 2026	0.48	0.48	0.47	0.47	0.47	-3.12%	87,600
Jan 27, 2026	0.49	0.49	0.48	0.48	0.48	-	4,400
Jan 26, 2026	0.50	0.50	0.48	0.48	0.48	-	45,000
Jan 23, 2026	0.50	0.50	0.48	0.48	0.48	-2.04%	267,700
Jan 20, 2026	0.49	0.49	0.49	0.49	0.49	-	1,000
Jan 19, 2026	0.49	0.49	0.49	0.49	0.49	-	7,000
Jan 15, 2026	0.49	0.49	0.49	0.49	0.49	-	17,000
Jan 13, 2026	0.49	0.49	0.49	0.49	0.49	-	6,000
Jan 12, 2026	0.50	0.50	0.49	0.49	0.49	2.08%	27,200
Jan 9, 2026	0.50	0.50	0.48	0.48	0.48	-4.00%	82,000
Jan 8, 2026	0.49	0.54	0.46	0.50	0.50	2.04%	107,500
Jan 5, 2026	0.48	0.49	0.48	0.49	0.49	2.08%	63,500
Jan 2, 2026	0.48	0.48	0.48	0.48	0.48	1.05%	76,000
Dec 31, 2025	0.48	0.48	0.47	0.48	0.48	9.20%	125,500
Dec 30, 2025	0.48	0.48	0.44	0.44	0.44	-9.37%	84,000
Dec 29, 2025	0.48	0.48	0.48	0.48	0.48	11.63%	9,200
Dec 22, 2025	0.44	0.44	0.43	0.43	0.43	-	4,000
Dec 19, 2025	0.43	0.43	0.43	0.43	0.43	-1.15%	10,000
Dec 18, 2025	0.44	0.44	0.44	0.44	0.44	-9.37%	27,200
Dec 11, 2025	0.48	0.48	0.48	0.48	0.48	10.34%	175,000
Dec 1, 2025	0.44	0.44	0.44	0.44	0.44	-	2,000
Nov 28, 2025	0.42	0.49	0.42	0.44	0.44	11.54%	250,200
Nov 26, 2025	0.39	0.39	0.39	0.39	0.39	-	5,000
Nov 25, 2025	0.39	0.39	0.39	0.39	0.39	-	20,000
Nov 24, 2025	0.39	0.39	0.39	0.39	0.39	-	40,000
Nov 21, 2025	0.39	0.39	0.39	0.39	0.39	-	35,000
Nov 20, 2025	0.40	0.40	0.39	0.39	0.39	-2.50%	65,000
Nov 18, 2025	0.40	0.40	0.40	0.40	0.40	-	25,000
Nov 5, 2025	0.40	0.40	0.40	0.40	0.40	-4.76%	24,500
Nov 4, 2025	0.40	0.42	0.40	0.42	0.42	5.00%	15,000
Nov 3, 2025	0.40	0.40	0.40	0.40	0.40	-	27,200
Oct 31, 2025	0.40	0.41	0.40	0.40	0.40	-1.23%	108,300
Oct 29, 2025	0.40	0.41	0.40	0.41	0.41	-3.57%	30,000
Oct 28, 2025	0.43	0.43	0.42	0.42	0.42	-4.55%	13,400
Oct 24, 2025	0.44	0.44	0.44	0.44	0.44	-	6,000
Oct 22, 2025	0.44	0.44	0.44	0.44	0.44	2.33%	11,300
Oct 21, 2025	0.43	0.43	0.43	0.43	0.43	-	5,000
Oct 17, 2025	0.43	0.43	0.43	0.43	0.43	-8.51%	21,600
Oct 10, 2025	0.47	0.48	0.47	0.47	0.47	4.44%	8,000
Oct 9, 2025	0.45	0.45	0.45	0.45	0.45	-2.17%	6,800
Oct 7, 2025	0.46	0.46	0.46	0.46	0.46	-	50,000
Oct 6, 2025	0.46	0.46	0.46	0.46	0.46	-4.17%	32,500