Milux Corporation Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	0.61	0.61	0.61	0.61	0.61	-	199,100
May 12, 2026	0.62	0.62	0.61	0.61	0.61	-0.81%	50,100
May 11, 2026	0.61	0.62	0.61	0.62	0.62	-	15,000
May 8, 2026	0.63	0.63	0.62	0.62	0.62	-2.38%	240,000
May 7, 2026	0.64	0.64	0.62	0.63	0.63	-2.33%	205,000
May 6, 2026	0.64	0.65	0.63	0.65	0.65	-	337,400
May 5, 2026	0.64	0.69	0.61	0.65	0.65	0.78%	812,100
May 4, 2026	0.62	0.65	0.62	0.64	0.64	4.07%	76,100
Apr 30, 2026	0.60	0.62	0.60	0.62	0.62	0.82%	165,800
Apr 24, 2026	0.61	0.61	0.61	0.61	0.61	1.67%	1,000
Apr 23, 2026	0.60	0.61	0.60	0.60	0.60	-2.44%	45,300
Apr 22, 2026	0.60	0.62	0.60	0.62	0.62	0.82%	106,300
Apr 20, 2026	0.60	0.62	0.60	0.61	0.61	-1.61%	237,000
Apr 16, 2026	0.61	0.62	0.60	0.62	0.62	-	102,200
Apr 15, 2026	0.61	0.62	0.61	0.62	0.62	-	32,000
Apr 14, 2026	0.63	0.65	0.61	0.62	0.62	-4.62%	139,000
Apr 13, 2026	0.63	0.65	0.63	0.65	0.65	4.84%	65,600
Apr 8, 2026	0.61	0.63	0.61	0.62	0.62	-	93,000
Apr 7, 2026	0.63	0.65	0.62	0.62	0.62	-	86,000
Apr 6, 2026	0.61	0.63	0.61	0.62	0.62	-3.88%	242,000
Apr 2, 2026	0.65	0.65	0.65	0.65	0.65	-	4,000
Apr 1, 2026	0.65	0.65	0.61	0.65	0.65	0.78%	57,600
Mar 31, 2026	0.64	0.65	0.60	0.64	0.64	-0.78%	168,900
Mar 26, 2026	0.65	0.65	0.65	0.65	0.65	0.78%	5,000
Mar 24, 2026	0.64	0.64	0.64	0.64	0.64	-1.54%	10,600
Mar 18, 2026	0.63	0.65	0.63	0.65	0.65	1.56%	101,000
Mar 17, 2026	0.63	0.64	0.62	0.64	0.64	-	179,400
Mar 13, 2026	0.62	0.65	0.62	0.64	0.64	3.23%	43,500
Mar 12, 2026	0.60	0.64	0.60	0.62	0.62	-1.59%	245,000
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