Milux Corporation Berhad (KLSE:MILUX)
Malaysia · Delayed Price · Currency is MYR 0.4800
0.00 (0.00%)
At close: Jan 27, 2026
Milux Corporation Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 3, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -3.03% | 1,000 |
| Oct 2, 2025 | 0.46 | 0.50 | 0.46 | 0.50 | 0.50 | 7.61% | 55,700 |
| Oct 1, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.10% | 3,000 |
| Sep 29, 2025 | 0.49 | 0.49 | 0.46 | 0.46 | 0.46 | -9.90% | 10,000 |
| Sep 26, 2025 | 0.47 | 0.52 | 0.47 | 0.51 | 0.51 | 12.22% | 529,300 |
| Sep 25, 2025 | 0.42 | 0.45 | 0.42 | 0.45 | 0.45 | 12.50% | 183,200 |
| Sep 23, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 90,000 |
| Sep 22, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | - | 64,500 |
| Sep 19, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 51,000 |