Milux Corporation Berhad (KLSE:MILUX)
Malaysia · Delayed Price · Currency is MYR 0.4000
0.00 (0.00%)
At close: Aug 1, 2025
Milux Corporation Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | - | 6,000 |
| Aug 1, 2025 | 0.36 | 0.40 | 0.36 | 0.40 | 0.40 | - | 31,000 |
| Jul 30, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | - | 11,000 |
| Jul 29, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 500 |
| Jul 28, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | 9.59% | 18,000 |
| Jul 25, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -8.75% | 8,500 |
| Jul 22, 2025 | 0.39 | 0.41 | 0.30 | 0.40 | 0.40 | - | 15,200 |
| Jul 14, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 2.56% | 400 |
| Jul 7, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -3.70% | 2,000 |
| Jul 4, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 9,000 |
| Jul 3, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 7,000 |
| Jul 2, 2025 | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | -2.41% | 35,600 |
| Jul 1, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.19% | 1,000 |
| Jun 25, 2025 | 0.39 | 0.42 | 0.39 | 0.42 | 0.42 | -5.62% | 30,000 |
| Jun 20, 2025 | 0.41 | 0.45 | 0.41 | 0.45 | 0.45 | 9.88% | 11,100 |
| Jun 19, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.22% | 11,100 |
| Jun 13, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.20% | 300 |
| Jun 6, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | -7.78% | 3,100 |
| Jun 5, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.17% | 1,100 |
| Jun 4, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -2.13% | 1,200 |
| Jun 3, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.05% | 100 |
| May 30, 2025 | 0.41 | 0.48 | 0.41 | 0.48 | 0.48 | 15.85% | 104,800 |
| May 29, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -3.53% | 2,400 |
| May 27, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | -9.57% | 4,000 |
| May 9, 2025 | 0.41 | 0.47 | 0.41 | 0.47 | 0.47 | 6.82% | 5,100 |
| Apr 30, 2025 | 0.41 | 0.44 | 0.41 | 0.44 | 0.44 | 1.15% | 3,300 |
| Apr 25, 2025 | 0.41 | 0.44 | 0.41 | 0.44 | 0.44 | -1.14% | 15,800 |
| Apr 15, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.15% | 20,000 |
| Apr 10, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 1,000 |
| Apr 9, 2025 | 0.41 | 0.44 | 0.41 | 0.44 | 0.44 | -2.25% | 7,000 |
| Apr 8, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 20,000 |
| Apr 7, 2025 | 0.43 | 0.45 | 0.41 | 0.45 | 0.45 | - | 50,300 |
| Apr 3, 2025 | 0.44 | 0.48 | 0.44 | 0.45 | 0.45 | -1.11% | 29,100 |
| Apr 2, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -1.10% | 7,500 |
| Mar 28, 2025 | 0.45 | 0.46 | 0.44 | 0.46 | 0.46 | 4.60% | 103,000 |
| Mar 27, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 3.57% | 18,000 |
| Mar 26, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | - | 66,000 |
| Mar 25, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -6.67% | 84,000 |
| Mar 24, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 20,000 |
| Mar 21, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -2.17% | 25,900 |
| Mar 19, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 10,000 |
| Mar 17, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -6.12% | 41,500 |
| Mar 10, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 10,000 |
| Mar 4, 2025 | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | -2.97% | 99,600 |
| Mar 3, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 43,400 |
| Feb 28, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 1,000 |
| Feb 27, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 2,000 |
| Feb 21, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.98% | 39,800 |
| Feb 18, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.99% | 9,000 |
| Feb 17, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.98% | 21,200 |