Dutch Lady Milk Industries Berhad (KLSE:DLADY)
Malaysia
· Delayed Price · Currency is MYR 31.00
-1.00 (-3.13%)
At close: Mar 9, 2026
KLSE:DLADY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 31.88 | 31.88 | 30.38 | 31.00 | 31.00 | -3.13% | 73,000 |
| Mar 6, 2026 | 32.14 | 32.14 | 31.88 | 32.00 | 32.00 | -0.44% | 36,000 |
| Mar 5, 2026 | 32.10 | 32.20 | 32.10 | 32.14 | 32.14 | 0.12% | 4,100 |
| Mar 4, 2026 | 32.00 | 32.30 | 32.00 | 32.10 | 32.10 | -0.62% | 112,100 |
| Mar 3, 2026 | 32.42 | 32.42 | 32.00 | 32.30 | 32.30 | -0.37% | 10,500 |
| Mar 2, 2026 | 32.32 | 32.60 | 31.60 | 32.42 | 32.42 | 0.31% | 32,400 |
| Feb 27, 2026 | 32.20 | 32.48 | 32.20 | 32.32 | 32.32 | 0.37% | 17,700 |
| Feb 26, 2026 | 32.90 | 32.90 | 32.00 | 32.20 | 32.20 | -2.66% | 150,100 |
| Feb 25, 2026 | 33.02 | 33.14 | 33.02 | 33.08 | 33.08 | 0.18% | 25,700 |
| Feb 24, 2026 | 33.00 | 33.06 | 33.00 | 33.02 | 33.02 | -0.12% | 25,800 |
| Feb 23, 2026 | 33.04 | 33.06 | 33.00 | 33.06 | 33.06 | -0.30% | 12,700 |
| Feb 20, 2026 | 33.20 | 33.20 | 33.12 | 33.16 | 33.16 | 0.06% | 20,300 |
| Feb 19, 2026 | 33.00 | 33.28 | 33.00 | 33.14 | 33.14 | -0.42% | 11,000 |
| Feb 16, 2026 | 33.00 | 33.28 | 33.00 | 33.28 | 33.28 | 0.97% | 1,700 |
| Feb 13, 2026 | 33.00 | 33.02 | 32.96 | 32.96 | 32.96 | -0.12% | 18,700 |
| Feb 12, 2026 | 33.20 | 33.22 | 33.00 | 33.00 | 33.00 | - | 37,200 |
| Feb 11, 2026 | 33.00 | 33.02 | 32.94 | 33.00 | 33.00 | -0.06% | 29,900 |
| Feb 10, 2026 | 33.14 | 33.22 | 33.00 | 33.02 | 33.02 | -0.36% | 10,500 |
| Feb 9, 2026 | 33.00 | 33.50 | 33.00 | 33.14 | 33.14 | 0.42% | 8,500 |
| Feb 6, 2026 | 33.00 | 33.06 | 32.96 | 33.00 | 33.00 | -1.37% | 48,500 |
| Feb 5, 2026 | 33.60 | 33.60 | 33.06 | 33.46 | 33.46 | -0.18% | 12,100 |
| Feb 4, 2026 | 33.26 | 33.60 | 33.08 | 33.52 | 33.52 | 0.72% | 22,800 |
| Feb 3, 2026 | 32.82 | 33.40 | 32.82 | 33.28 | 33.28 | 0.85% | 12,400 |
| Jan 30, 2026 | 33.40 | 33.78 | 33.00 | 33.00 | 33.00 | -0.30% | 20,100 |
| Jan 29, 2026 | 33.80 | 33.80 | 33.10 | 33.10 | 33.10 | -2.07% | 8,700 |
| Jan 28, 2026 | 33.48 | 33.80 | 33.40 | 33.80 | 33.80 | 2.36% | 66,100 |
| Jan 27, 2026 | 33.24 | 33.36 | 33.00 | 33.02 | 33.02 | -0.30% | 21,700 |
| Jan 26, 2026 | 32.38 | 33.22 | 32.38 | 33.12 | 33.12 | 2.41% | 71,800 |
| Jan 23, 2026 | 31.80 | 32.34 | 31.80 | 32.34 | 32.34 | 1.25% | 84,700 |
| Jan 22, 2026 | 31.78 | 32.04 | 31.78 | 31.94 | 31.94 | 0.50% | 15,900 |
| Jan 21, 2026 | 31.30 | 32.00 | 31.30 | 31.78 | 31.78 | 1.60% | 38,400 |
| Jan 20, 2026 | 31.16 | 31.40 | 31.16 | 31.28 | 31.28 | 0.39% | 24,200 |
| Jan 19, 2026 | 31.22 | 31.24 | 31.00 | 31.16 | 31.16 | -0.19% | 55,600 |
| Jan 16, 2026 | 31.30 | 31.30 | 31.10 | 31.22 | 31.22 | 0.06% | 8,700 |
| Jan 15, 2026 | 31.20 | 31.30 | 31.02 | 31.20 | 31.20 | - | 13,000 |
| Jan 14, 2026 | 31.02 | 31.20 | 31.02 | 31.20 | 31.20 | -0.32% | 6,800 |
| Jan 13, 2026 | 31.20 | 31.34 | 31.00 | 31.30 | 31.30 | 0.19% | 13,700 |
| Jan 12, 2026 | 31.00 | 31.24 | 30.94 | 31.24 | 31.24 | 0.97% | 17,600 |
| Jan 9, 2026 | 30.82 | 30.94 | 30.82 | 30.94 | 30.94 | 0.39% | 2,400 |
| Jan 8, 2026 | 30.86 | 31.00 | 30.82 | 30.82 | 30.82 | 0.65% | 7,500 |
| Jan 7, 2026 | 30.88 | 30.94 | 30.52 | 30.62 | 30.62 | -0.84% | 14,500 |
| Jan 6, 2026 | 31.24 | 31.24 | 30.64 | 30.88 | 30.88 | -1.15% | 3,400 |
| Jan 5, 2026 | 31.14 | 31.38 | 31.10 | 31.24 | 31.24 | 0.26% | 9,700 |
| Jan 2, 2026 | 31.30 | 31.30 | 31.00 | 31.16 | 31.16 | 0.52% | 7,200 |
| Dec 31, 2025 | 31.00 | 31.06 | 30.98 | 31.00 | 31.00 | 0.65% | 5,200 |
| Dec 30, 2025 | 30.82 | 31.20 | 30.80 | 30.80 | 30.80 | - | 15,200 |
| Dec 29, 2025 | 30.28 | 31.04 | 30.28 | 30.80 | 30.80 | 2.33% | 24,500 |
| Dec 26, 2025 | 30.10 | 30.18 | 30.10 | 30.10 | 30.10 | 0.07% | 6,600 |
| Dec 24, 2025 | 30.10 | 30.30 | 30.08 | 30.08 | 30.08 | -0.07% | 3,800 |
| Dec 23, 2025 | 30.18 | 30.34 | 30.10 | 30.10 | 30.10 | - | 16,800 |
| Dec 22, 2025 | 30.50 | 30.50 | 30.00 | 30.10 | 30.10 | -1.31% | 24,100 |
| Dec 19, 2025 | 30.30 | 30.60 | 30.30 | 30.50 | 30.50 | 0.66% | 9,600 |
| Dec 18, 2025 | 30.04 | 30.70 | 30.04 | 30.30 | 30.30 | -1.30% | 3,000 |
| Dec 17, 2025 | 30.70 | 30.74 | 30.30 | 30.70 | 30.70 | 0.07% | 13,600 |
| Dec 16, 2025 | 30.88 | 30.88 | 30.16 | 30.68 | 30.68 | 1.86% | 16,900 |
| Dec 15, 2025 | 30.00 | 30.30 | 29.72 | 30.12 | 30.12 | -0.86% | 15,700 |
| Dec 12, 2025 | 30.12 | 30.38 | 29.50 | 30.38 | 30.38 | 0.93% | 21,400 |
| Dec 11, 2025 | 30.18 | 30.20 | 30.00 | 30.10 | 30.10 | -0.59% | 10,100 |
| Dec 10, 2025 | 30.02 | 31.00 | 30.02 | 30.28 | 30.28 | 0.93% | 9,800 |
| Dec 9, 2025 | 31.40 | 31.50 | 30.00 | 30.00 | 30.00 | -4.76% | 80,800 |
| Dec 8, 2025 | 31.72 | 31.72 | 31.50 | 31.50 | 31.50 | -0.69% | 4,800 |
| 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 |