Skip to main content
Dutch Lady Milk Industries Berhad (KLSE:DLADY)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
31.72
-0.38 (-1.18%)
At close: Dec 5, 2025

KLSE:DLADY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202531.9031.9231.6231.7231.72-1.18%64,000
Dec 4, 202531.5432.4231.5432.1032.101.71%42,600
Dec 3, 202531.6031.8031.0231.5631.56-0.13%46,500
Dec 2, 202531.5631.7031.4031.6031.600.64%42,200
Dec 1, 202530.0032.0230.0031.4031.404.67%75,600
Nov 28, 202530.0030.1230.0030.0030.00-42,800
Nov 27, 202529.3030.0229.3030.0030.002.04%79,000
Nov 26, 202529.5029.6029.3029.4029.150.34%39,100
Nov 25, 202529.2029.3229.1829.3029.050.90%6,200
Nov 24, 202528.2229.3028.2229.0428.791.89%37,100
Nov 21, 202528.2028.5028.2028.5028.26-0.28%10,400
Nov 20, 202528.6028.6828.5828.5828.34-0.07%9,800
Nov 19, 202529.2229.2228.3228.6028.36-2.39%23,600
Nov 18, 202529.7429.7429.2629.3029.05-1.48%26,800
Nov 17, 202529.5029.8229.5029.7429.490.81%22,000
Nov 14, 202529.5830.1229.2829.5029.253.15%88,200
Nov 13, 202527.5028.6027.5028.6028.364.84%62,700
Nov 12, 202526.9827.4826.9627.2827.051.19%30,700
Nov 11, 202526.9627.0026.9626.9626.73-10,200
Nov 10, 202526.9827.0026.9626.9626.73-20,600
Nov 7, 202526.8026.9626.7826.9626.730.67%17,600
Nov 6, 202526.6226.8626.6226.7826.550.60%8,800
Nov 5, 202526.6026.9826.6026.6226.390.08%7,700
Nov 4, 202526.3826.6826.3626.6026.370.38%16,900
Nov 3, 202526.2026.5026.2026.5026.271.15%4,900
Oct 31, 202526.1826.2026.1826.2025.980.08%19,900
Oct 30, 202526.3826.3826.1626.1825.96-0.08%12,000
Oct 29, 202526.3026.3026.1826.2025.98-0.38%48,600
Oct 28, 202526.1226.6026.1226.3026.080.77%30,900
Oct 27, 202526.3026.3026.1026.1025.88-0.76%12,200
Oct 24, 202526.3826.3826.2626.3026.08-0.53%7,200
Oct 23, 202526.2028.0026.1026.4426.220.92%24,300
Oct 22, 202526.2026.2026.1426.2025.980.08%15,000
Oct 21, 202526.5626.5626.1026.1825.96-1.43%41,000
Oct 17, 202526.7026.7026.2026.5626.33-0.52%70,200
Oct 16, 202526.6426.7026.6426.7026.47-3,600
Oct 15, 202526.7026.7026.6426.7026.47-0.30%42,100
Oct 14, 202527.0027.0026.7626.7826.550.07%20,000
Oct 13, 202526.8226.8226.7226.7626.53-0.45%8,300
Oct 10, 202526.9626.9626.8826.8826.65-0.30%5,500
Oct 9, 202526.9626.9626.9626.9626.73-6,200
Oct 8, 202526.9626.9826.9626.9626.73-0.15%28,900
Oct 7, 202526.9227.0026.9027.0026.770.22%14,700
Oct 6, 202526.9827.0226.9426.9426.71-0.22%22,800
Oct 3, 202527.0027.2827.0027.0026.77-4,900
Oct 2, 202527.1027.2026.9627.0026.77-0.37%79,400
Oct 1, 202527.1227.1627.1027.1026.87-0.07%7,800
Sep 30, 202527.2027.2227.0227.1226.89-0.44%4,000
Sep 29, 202527.2427.2627.2427.2427.01-0.15%1,800
Sep 26, 202527.0627.2827.0027.2827.050.81%11,300
Sep 25, 202527.0827.2027.0627.0626.83-0.88%61,200
Sep 24, 202527.0627.3027.0427.3027.070.96%3,100
Sep 23, 202527.1827.2027.0427.0426.81-0.52%52,200
Sep 22, 202527.1627.3827.1627.1826.95-0.73%7,800
Sep 19, 202527.1627.3827.1027.3827.150.66%41,500
Sep 18, 202527.3827.3827.1427.2026.97-0.58%7,800
Sep 17, 202527.3627.4427.1027.3627.13-32,200
Sep 12, 202527.1427.3827.1027.3627.13-0.15%12,100
Sep 11, 202527.4427.4427.1027.4027.17-4,900
Sep 10, 202527.4027.5027.1427.4027.17-9,800
Sep 9, 202527.7027.7027.1227.4027.17-0.36%9,100
Sep 8, 202527.4027.5427.4027.5027.270.36%117,600
Sep 4, 202527.4027.4027.4027.4027.170.29%45,000
Sep 3, 202527.2227.4027.2027.3227.09-0.29%9,800
Sep 2, 202527.6027.6027.1027.4027.17-0.72%20,200
Aug 29, 202527.6027.6227.6027.6027.37-2,000
Aug 28, 202527.6227.6227.6027.6027.37-0.07%1,100
Aug 27, 202527.6228.1627.6027.6227.39-0.29%4,200
Aug 26, 202528.0028.0027.7027.7027.46-2,100
Aug 25, 202527.9028.2027.7027.7027.460.44%3,700
Aug 22, 202527.5627.6227.5627.5827.350.07%1,600
Aug 21, 202527.6227.6227.3627.5627.33-0.22%8,800
Aug 20, 202527.8628.0027.6027.6227.39-0.86%5,500
Aug 19, 202527.8627.8627.8627.8627.620.07%500
Aug 18, 202528.0228.0227.8427.8427.60-0.71%2,400
Aug 15, 202528.0428.0428.0428.0427.800.86%100
Aug 14, 202527.7627.8027.7027.8027.560.29%2,800
Aug 13, 202528.1028.1027.7227.7227.480.07%500
Aug 12, 202527.7027.7027.7027.7027.46-5,000
Aug 11, 202527.6027.7027.6027.7027.460.36%4,000
Aug 8, 202527.5027.6027.4027.6027.370.73%3,000
Aug 7, 202527.2827.4227.2827.4027.170.37%1,200
Aug 6, 202527.5027.5027.3027.3027.07-900
Aug 5, 202527.4027.4027.3027.3027.07-27,700
Aug 4, 202527.4027.5027.2627.3027.07-37,900
Aug 1, 202527.2627.4027.2627.3027.070.15%15,400
Jul 31, 202527.3027.3027.2027.2627.030.22%23,000
Jul 30, 202527.2227.2827.1027.2026.97-0.29%16,700
Jul 29, 202527.2027.3027.2027.2827.05-0.07%58,600
Jul 28, 202527.3227.5027.3027.3027.07-0.07%33,700
Jul 25, 202527.3228.0027.3027.3227.09-43,800
Jul 24, 202527.1827.4227.1827.3227.090.52%17,300
Jul 23, 202527.1028.0027.0427.1826.950.30%22,000
Jul 22, 202527.3227.3227.0227.1026.87-1.09%21,100
Jul 21, 202527.5227.5227.4027.4027.17-0.44%215,700
Jul 18, 202528.3428.3427.5027.5227.29-2.96%32,300
Jul 17, 202529.2029.2028.3628.3628.120.21%1,500
Jul 16, 202528.3028.3028.3028.3028.06-1,400
Jul 15, 202528.2828.6028.2828.3028.060.07%172,600
Jul 14, 202528.4628.4828.2828.2828.04-0.70%2,600