Skip to main content
Milux Corporation Berhad (KLSE:MILUX)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.630
-0.030 (-4.55%)
At close: Mar 9, 2026

Milux Corporation Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.640.660.640.640.640.79%15,700
Mar 9, 20260.630.640.620.630.63-4.55%165,000
Mar 6, 20260.660.660.660.660.66-1,000
Mar 5, 20260.650.660.630.660.661.54%49,600
Mar 4, 20260.660.660.630.650.65-2.99%29,800
Mar 3, 20260.660.670.630.670.671.52%40,300
Mar 2, 20260.650.670.630.660.66-1.49%151,300
Feb 27, 20260.670.680.660.670.67-0.74%119,000
Feb 26, 20260.660.710.650.680.682.27%593,500
Feb 25, 20260.660.670.660.660.66-2.22%88,500
Feb 24, 20260.670.680.660.680.68-2.17%163,900
Feb 23, 20260.700.710.690.690.69-2.13%166,300
Feb 20, 20260.610.710.610.710.717.63%2,355,600
Feb 19, 20260.580.660.580.660.6616.96%523,000
Feb 16, 20260.570.570.560.560.565.66%24,800
Feb 13, 20260.550.550.520.530.53-7.02%72,600
Feb 12, 20260.550.570.550.570.574.59%103,200
Feb 11, 20260.530.550.530.550.556.86%575,100
Feb 10, 20260.480.510.480.510.516.25%163,900
Feb 6, 20260.470.480.460.480.482.13%71,000
Feb 4, 20260.470.470.470.470.47-3,000
Jan 30, 20260.460.490.460.470.471.08%86,500
Jan 29, 20260.480.480.470.470.47-3.12%87,600
Jan 27, 20260.490.490.480.480.48-4,400
Jan 26, 20260.500.500.480.480.48-45,000
Jan 23, 20260.500.500.480.480.48-2.04%267,700
Jan 20, 20260.490.490.490.490.49-1,000
Jan 19, 20260.490.490.490.490.49-7,000
Jan 15, 20260.490.490.490.490.49-17,000
Jan 13, 20260.490.490.490.490.49-6,000
Jan 12, 20260.500.500.490.490.492.08%27,200
Jan 9, 20260.500.500.480.480.48-4.00%82,000
Jan 8, 20260.490.540.460.500.502.04%107,500
Jan 5, 20260.480.490.480.490.492.08%63,500
Jan 2, 20260.480.480.480.480.481.05%76,000
Dec 31, 20250.480.480.470.480.489.20%125,500
Dec 30, 20250.480.480.440.440.44-9.37%84,000
Dec 29, 20250.480.480.480.480.4811.63%9,200
Dec 22, 20250.440.440.430.430.43-4,000
Dec 19, 20250.430.430.430.430.43-1.15%10,000
Dec 18, 20250.440.440.440.440.44-9.37%27,200
Dec 11, 20250.480.480.480.480.4810.34%175,000
Dec 1, 20250.440.440.440.440.44-2,000
Nov 28, 20250.420.490.420.440.4411.54%250,200
Nov 26, 20250.390.390.390.390.39-5,000
Nov 25, 20250.390.390.390.390.39-20,000
Nov 24, 20250.390.390.390.390.39-40,000
Nov 21, 20250.390.390.390.390.39-35,000
Nov 20, 20250.400.400.390.390.39-2.50%65,000
Nov 18, 20250.400.400.400.400.40-25,000
Nov 5, 20250.400.400.400.400.40-4.76%24,500
Nov 4, 20250.400.420.400.420.425.00%15,000
Nov 3, 20250.400.400.400.400.40-27,200
Oct 31, 20250.400.410.400.400.40-1.23%108,300
Oct 29, 20250.400.410.400.410.41-3.57%30,000
Oct 28, 20250.430.430.420.420.42-4.55%13,400
Oct 24, 20250.440.440.440.440.44-6,000
Oct 22, 20250.440.440.440.440.442.33%11,300
Oct 21, 20250.430.430.430.430.43-5,000
Oct 17, 20250.430.430.430.430.43-8.51%21,600
Oct 10, 20250.470.480.470.470.474.44%8,000
Oct 9, 20250.450.450.450.450.45-2.17%6,800
Oct 7, 20250.460.460.460.460.46-50,000
Oct 6, 20250.460.460.460.460.46-4.17%32,500
Oct 3, 20250.480.480.480.480.48-3.03%1,000
Oct 2, 20250.460.500.460.500.507.61%55,700
Oct 1, 20250.460.460.460.460.461.10%3,000
Sep 29, 20250.490.490.460.460.46-9.90%10,000
Sep 26, 20250.470.520.470.510.5112.22%529,300
Sep 25, 20250.420.450.420.450.4512.50%183,200
Sep 23, 20250.400.400.400.400.40-90,000
Sep 22, 20250.390.400.390.400.40-64,500
Sep 19, 20250.400.400.400.400.40-51,000
Sep 18, 20250.400.400.400.400.401.27%50,000
Sep 17, 20250.380.400.380.400.40-22,000
Sep 10, 20250.390.400.390.400.40-78,500