Milux Corporation Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	0.68	0.69	0.68	0.69	0.69	-	89,200
Jul 17, 2026	0.68	0.69	0.68	0.69	0.69	-	56,300
Jul 16, 2026	0.69	0.69	0.67	0.69	0.69	-0.72%	66,100
Jul 15, 2026	0.69	0.70	0.68	0.69	0.69	-1.43%	90,000
Jul 14, 2026	0.70	0.70	0.68	0.70	0.70	0.72%	390,100
Jul 13, 2026	0.70	0.70	0.69	0.70	0.70	-	74,200
Jul 10, 2026	0.69	0.70	0.69	0.70	0.70	-	100,000
Jul 9, 2026	0.69	0.70	0.69	0.70	0.70	0.72%	113,000
Jul 8, 2026	0.69	0.69	0.69	0.69	0.69	-	125,900
Jul 7, 2026	0.69	0.69	0.69	0.69	0.69	-	80,000
Jul 6, 2026	0.69	0.70	0.69	0.69	0.69	-	177,800
Jul 3, 2026	0.68	0.69	0.66	0.69	0.69	2.22%	377,000
Jul 2, 2026	0.68	0.69	0.65	0.68	0.68	-	359,000
Jul 1, 2026	0.65	0.68	0.64	0.68	0.68	5.47%	466,300
Jun 30, 2026	0.64	0.67	0.64	0.64	0.64	3.23%	345,200
Jun 29, 2026	0.61	0.62	0.60	0.62	0.62	-3.13%	60,000
Jun 25, 2026	0.60	0.65	0.60	0.64	0.64	4.07%	21,400
Jun 24, 2026	0.61	0.65	0.61	0.62	0.62	0.82%	97,600
Jun 23, 2026	0.60	0.61	0.60	0.61	0.61	1.67%	27,000
Jun 19, 2026	0.60	0.60	0.60	0.60	0.60	-1.64%	83,500
Jun 18, 2026	0.60	0.61	0.59	0.61	0.61	0.83%	218,600
Jun 16, 2026	0.60	0.61	0.60	0.61	0.61	-0.82%	65,400
Jun 15, 2026	0.60	0.61	0.60	0.61	0.61	0.83%	64,400
Jun 10, 2026	0.60	0.61	0.60	0.61	0.61	1.68%	14,000
Jun 9, 2026	0.60	0.61	0.60	0.60	0.60	-2.46%	35,600
Jun 8, 2026	0.60	0.61	0.60	0.61	0.61	1.67%	17,000
Jun 5, 2026	0.60	0.61	0.60	0.60	0.60	-	600,100
Jun 4, 2026	0.60	0.60	0.60	0.60	0.60	-	250,100
Jun 3, 2026	0.60	0.60	0.60	0.60	0.60	-	86,800
May 29, 2026	0.60	0.60	0.60	0.60	0.60	-	10,000
May 25, 2026	0.60	0.60	0.60	0.60	0.60	-	25,000
May 22, 2026	0.61	0.61	0.60	0.60	0.60	-0.83%	7,200
May 20, 2026	0.61	0.61	0.61	0.61	0.61	-0.82%	90,100
May 19, 2026	0.60	0.61	0.60	0.61	0.61	0.83%	301,100
May 18, 2026	0.61	0.61	0.61	0.61	0.61	-	128,000
May 14, 2026	0.61	0.61	0.61	0.61	0.61	-0.82%	5,000
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