Milux Corporation Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	0.64	0.64	0.63	0.63	0.63	-0.79%	3,000
Mar 10, 2026	0.64	0.66	0.64	0.64	0.64	0.79%	15,700
Mar 9, 2026	0.63	0.64	0.62	0.63	0.63	-4.55%	165,000
Mar 6, 2026	0.66	0.66	0.66	0.66	0.66	-	1,000
Mar 5, 2026	0.65	0.66	0.63	0.66	0.66	1.54%	49,600
Mar 4, 2026	0.66	0.66	0.63	0.65	0.65	-2.99%	29,800
Mar 3, 2026	0.66	0.67	0.63	0.67	0.67	1.52%	40,300
Mar 2, 2026	0.65	0.67	0.63	0.66	0.66	-1.49%	151,300
Feb 27, 2026	0.67	0.68	0.66	0.67	0.67	-0.74%	119,000
Feb 26, 2026	0.66	0.71	0.65	0.68	0.68	2.27%	593,500
Feb 25, 2026	0.66	0.67	0.66	0.66	0.66	-2.22%	88,500
Feb 24, 2026	0.67	0.68	0.66	0.68	0.68	-2.17%	163,900
Feb 23, 2026	0.70	0.71	0.69	0.69	0.69	-2.13%	166,300
Feb 20, 2026	0.61	0.71	0.61	0.71	0.71	7.63%	2,355,600
Feb 19, 2026	0.58	0.66	0.58	0.66	0.66	16.96%	523,000
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