Dutch Lady Milk Industries Berhad (KLSE:DLADY)
Malaysia
· Delayed Price · Currency is MYR 31.72
-0.38 (-1.18%)
At close: Dec 5, 2025
KLSE:DLADY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.90 | 31.92 | 31.62 | 31.72 | 31.72 | -1.18% | 64,000 |
| Dec 4, 2025 | 31.54 | 32.42 | 31.54 | 32.10 | 32.10 | 1.71% | 42,600 |
| Dec 3, 2025 | 31.60 | 31.80 | 31.02 | 31.56 | 31.56 | -0.13% | 46,500 |
| Dec 2, 2025 | 31.56 | 31.70 | 31.40 | 31.60 | 31.60 | 0.64% | 42,200 |
| Dec 1, 2025 | 30.00 | 32.02 | 30.00 | 31.40 | 31.40 | 4.67% | 75,600 |
| Nov 28, 2025 | 30.00 | 30.12 | 30.00 | 30.00 | 30.00 | - | 42,800 |
| Nov 27, 2025 | 29.30 | 30.02 | 29.30 | 30.00 | 30.00 | 2.04% | 79,000 |
| Nov 26, 2025 | 29.50 | 29.60 | 29.30 | 29.40 | 29.15 | 0.34% | 39,100 |
| Nov 25, 2025 | 29.20 | 29.32 | 29.18 | 29.30 | 29.05 | 0.90% | 6,200 |
| Nov 24, 2025 | 28.22 | 29.30 | 28.22 | 29.04 | 28.79 | 1.89% | 37,100 |
| Nov 21, 2025 | 28.20 | 28.50 | 28.20 | 28.50 | 28.26 | -0.28% | 10,400 |
| Nov 20, 2025 | 28.60 | 28.68 | 28.58 | 28.58 | 28.34 | -0.07% | 9,800 |
| Nov 19, 2025 | 29.22 | 29.22 | 28.32 | 28.60 | 28.36 | -2.39% | 23,600 |
| Nov 18, 2025 | 29.74 | 29.74 | 29.26 | 29.30 | 29.05 | -1.48% | 26,800 |
| Nov 17, 2025 | 29.50 | 29.82 | 29.50 | 29.74 | 29.49 | 0.81% | 22,000 |
| Nov 14, 2025 | 29.58 | 30.12 | 29.28 | 29.50 | 29.25 | 3.15% | 88,200 |
| Nov 13, 2025 | 27.50 | 28.60 | 27.50 | 28.60 | 28.36 | 4.84% | 62,700 |
| Nov 12, 2025 | 26.98 | 27.48 | 26.96 | 27.28 | 27.05 | 1.19% | 30,700 |
| Nov 11, 2025 | 26.96 | 27.00 | 26.96 | 26.96 | 26.73 | - | 10,200 |
| Nov 10, 2025 | 26.98 | 27.00 | 26.96 | 26.96 | 26.73 | - | 20,600 |
| Nov 7, 2025 | 26.80 | 26.96 | 26.78 | 26.96 | 26.73 | 0.67% | 17,600 |
| Nov 6, 2025 | 26.62 | 26.86 | 26.62 | 26.78 | 26.55 | 0.60% | 8,800 |
| Nov 5, 2025 | 26.60 | 26.98 | 26.60 | 26.62 | 26.39 | 0.08% | 7,700 |
| Nov 4, 2025 | 26.38 | 26.68 | 26.36 | 26.60 | 26.37 | 0.38% | 16,900 |
| Nov 3, 2025 | 26.20 | 26.50 | 26.20 | 26.50 | 26.27 | 1.15% | 4,900 |
| Oct 31, 2025 | 26.18 | 26.20 | 26.18 | 26.20 | 25.98 | 0.08% | 19,900 |
| Oct 30, 2025 | 26.38 | 26.38 | 26.16 | 26.18 | 25.96 | -0.08% | 12,000 |
| Oct 29, 2025 | 26.30 | 26.30 | 26.18 | 26.20 | 25.98 | -0.38% | 48,600 |
| Oct 28, 2025 | 26.12 | 26.60 | 26.12 | 26.30 | 26.08 | 0.77% | 30,900 |
| Oct 27, 2025 | 26.30 | 26.30 | 26.10 | 26.10 | 25.88 | -0.76% | 12,200 |
| Oct 24, 2025 | 26.38 | 26.38 | 26.26 | 26.30 | 26.08 | -0.53% | 7,200 |
| Oct 23, 2025 | 26.20 | 28.00 | 26.10 | 26.44 | 26.22 | 0.92% | 24,300 |
| Oct 22, 2025 | 26.20 | 26.20 | 26.14 | 26.20 | 25.98 | 0.08% | 15,000 |
| Oct 21, 2025 | 26.56 | 26.56 | 26.10 | 26.18 | 25.96 | -1.43% | 41,000 |
| Oct 17, 2025 | 26.70 | 26.70 | 26.20 | 26.56 | 26.33 | -0.52% | 70,200 |
| Oct 16, 2025 | 26.64 | 26.70 | 26.64 | 26.70 | 26.47 | - | 3,600 |
| Oct 15, 2025 | 26.70 | 26.70 | 26.64 | 26.70 | 26.47 | -0.30% | 42,100 |
| Oct 14, 2025 | 27.00 | 27.00 | 26.76 | 26.78 | 26.55 | 0.07% | 20,000 |
| Oct 13, 2025 | 26.82 | 26.82 | 26.72 | 26.76 | 26.53 | -0.45% | 8,300 |
| Oct 10, 2025 | 26.96 | 26.96 | 26.88 | 26.88 | 26.65 | -0.30% | 5,500 |
| Oct 9, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.73 | - | 6,200 |
| Oct 8, 2025 | 26.96 | 26.98 | 26.96 | 26.96 | 26.73 | -0.15% | 28,900 |
| Oct 7, 2025 | 26.92 | 27.00 | 26.90 | 27.00 | 26.77 | 0.22% | 14,700 |
| Oct 6, 2025 | 26.98 | 27.02 | 26.94 | 26.94 | 26.71 | -0.22% | 22,800 |
| Oct 3, 2025 | 27.00 | 27.28 | 27.00 | 27.00 | 26.77 | - | 4,900 |
| Oct 2, 2025 | 27.10 | 27.20 | 26.96 | 27.00 | 26.77 | -0.37% | 79,400 |
| Oct 1, 2025 | 27.12 | 27.16 | 27.10 | 27.10 | 26.87 | -0.07% | 7,800 |
| Sep 30, 2025 | 27.20 | 27.22 | 27.02 | 27.12 | 26.89 | -0.44% | 4,000 |
| Sep 29, 2025 | 27.24 | 27.26 | 27.24 | 27.24 | 27.01 | -0.15% | 1,800 |
| Sep 26, 2025 | 27.06 | 27.28 | 27.00 | 27.28 | 27.05 | 0.81% | 11,300 |