Dutch Lady Milk

DBMS
🏛️ malaysia →
27.12
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 22.84 23.16 22.84 23.16 0.0M
2023-12-28 22.62 22.88 22.62 22.80 0.0M
2023-12-27 22.62 22.66 22.62 22.64 0.0M
2023-12-26 22.60 22.62 22.46 22.46 0.0M
2023-12-22 22.60 22.60 22.40 22.46 0.0M
2023-12-21 22.60 22.60 22.48 22.48 0.0M
2023-12-20 22.58 22.60 22.56 22.60 0.0M
2023-12-19 22.50 22.60 22.50 22.60 0.0M
2023-12-18 22.88 22.90 22.50 22.60 0.1M
2023-12-15 22.60 22.90 22.60 22.70 0.0M
2023-12-14 22.60 22.60 22.52 22.60 0.0M
2023-12-13 22.62 22.90 22.60 22.62 0.0M
2023-12-12 22.62 22.62 22.60 22.62 0.0M
2023-12-11 22.80 23.50 22.70 22.70 0.1M
2023-12-08 22.40 22.80 22.40 22.80 0.1M
2023-12-07 22.24 22.36 22.24 22.30 0.0M
2023-12-06 22.30 22.34 22.20 22.28 0.0M
2023-12-05 22.20 22.60 22.20 22.60 0.0M
2023-12-04 22.24 22.24 22.22 22.22 0.0M
2023-12-01 22.26 22.30 22.24 22.24 0.0M
2023-11-30 22.40 22.60 22.24 22.30 0.0M
2023-11-29 22.58 22.60 22.38 22.42 0.0M
2023-11-28 22.42 22.46 22.40 22.44 0.0M
2023-11-27 22.60 22.60 22.30 22.46 0.0M
2023-11-24 22.44 22.48 22.40 22.46 0.0M
2023-11-23 22.54 22.54 22.38 22.48 0.0M
2023-11-22 22.56 22.58 22.56 22.58 0.0M
2023-11-21 22.60 22.60 22.52 22.56 0.0M
2023-11-20 22.60 22.60 22.52 22.58 0.0M
2023-11-17 22.52 22.60 22.52 22.60 0.1M
2023-11-16 22.60 22.60 22.52 22.52 0.0M
2023-11-15 22.52 22.60 22.52 22.60 0.1M
2023-11-14 22.60 22.60 22.50 22.52 0.0M
2023-11-10 22.60 22.60 22.58 22.58 0.0M
2023-11-09 22.60 22.60 22.58 22.60 0.0M
2023-11-08 22.60 22.62 22.58 22.60 0.1M
2023-11-07 22.60 22.60 22.56 22.58 0.0M
2023-11-06 22.50 22.60 22.50 22.60 0.0M
2023-11-03 22.60 22.60 22.50 22.50 0.0M
2023-11-02 22.50 22.60 22.50 22.60 0.0M
2023-11-01 22.52 22.60 22.50 22.50 0.0M
2023-10-31 22.52 22.60 22.52 22.60 0.2M
2023-10-30 22.50 22.60 22.50 22.52 0.0M
2023-10-27 22.60 22.60 22.54 22.60 0.0M
2023-10-26 22.60 22.60 22.54 22.58 0.0M
2023-10-25 22.60 22.60 22.60 22.60 0.0M
2023-10-24 22.58 22.58 22.58 22.58 0.0M
2023-10-23 22.60 22.60 22.58 22.58 0.0M
2023-10-20 22.78 22.90 22.54 22.58 0.0M
2023-10-19 22.56 22.60 22.56 22.60 0.0M
2023-10-18 22.60 22.60 22.56 22.58 0.0M
2023-10-17 22.60 22.62 22.58 22.60 0.0M
2023-10-16 22.60 22.60 22.56 22.60 0.0M
2023-10-13 22.60 22.90 22.58 22.58 0.0M
2023-10-12 22.58 22.60 22.58 22.58 0.0M
2023-10-11 22.60 23.00 22.54 22.58 0.0M
2023-10-10 22.52 22.60 22.52 22.52 0.0M
2023-10-09 22.50 22.60 22.50 22.52 0.0M
2023-10-06 22.50 22.52 22.50 22.50 0.0M
2023-10-05 22.52 22.52 22.50 22.52 0.0M
2023-10-04 22.52 22.58 22.52 22.52 0.0M
2023-10-03 22.54 22.54 22.50 22.50 0.0M
2023-10-02 22.60 22.60 22.54 22.54 0.0M
2023-09-29 22.54 22.70 22.54 22.56 0.0M
2023-09-27 22.70 22.70 22.50 22.50 0.1M
2023-09-26 22.60 22.62 22.52 22.60 0.0M
2023-09-25 22.60 22.60 22.50 22.52 0.0M
2023-09-22 22.60 22.90 22.50 22.60 0.0M
2023-09-21 22.70 22.88 22.20 22.50 0.1M
2023-09-20 22.40 22.70 22.40 22.60 0.1M
2023-09-19 22.34 22.40 22.10 22.40 0.0M
2023-09-18 22.38 22.48 22.10 22.30 0.0M
2023-09-15 22.48 22.50 22.38 22.38 0.0M
2023-09-14 22.40 22.50 22.38 22.38 0.0M
2023-09-13 22.40 22.50 22.40 22.42 0.0M
2023-09-12 22.50 22.50 22.36 22.38 0.0M
2023-09-11 22.30 22.50 22.20 22.50 0.0M
2023-09-08 22.40 22.50 22.30 22.40 0.0M
2023-09-07 22.50 22.50 22.28 22.38 0.0M
2023-09-06 22.50 22.50 22.44 22.50 0.0M
2023-09-05 22.30 22.50 22.30 22.50 0.0M
2023-09-04 22.18 22.44 22.18 22.30 0.0M
2023-09-01 21.82 22.00 21.82 22.00 0.0M
2023-08-30 21.52 21.98 21.52 21.80 0.0M
2023-08-29 21.92 22.72 21.50 21.50 0.1M
2023-08-28 21.50 22.10 21.50 22.02 0.0M
2023-08-25 21.80 22.00 21.50 21.50 0.2M
2023-08-24 21.50 21.50 21.50 21.50 0.0M
2023-08-23 21.50 21.54 21.48 21.54 0.0M
2023-08-22 21.54 21.54 21.50 21.52 0.0M
2023-08-21 21.52 21.60 21.50 21.50 0.0M
2023-08-18 21.50 21.52 21.38 21.50 0.0M
2023-08-17 21.48 21.48 21.36 21.36 0.0M
2023-08-16 21.44 21.50 21.44 21.48 0.1M
2023-08-15 21.40 21.56 21.40 21.42 0.0M
2023-08-14 21.50 21.50 21.40 21.40 0.0M
2023-08-11 21.50 21.50 21.44 21.46 0.0M
2023-08-10 21.50 21.52 21.50 21.50 0.0M
2023-08-09 21.46 21.50 21.46 21.50 0.0M
2023-08-08 21.50 21.50 21.40 21.44 0.0M
2023-08-07 21.38 21.50 21.38 21.50 0.0M
2023-08-04 21.34 21.50 21.30 21.38 0.0M
2023-08-03 21.36 21.50 21.36 21.42 0.0M
2023-08-02 21.50 21.50 21.32 21.36 0.0M
2023-08-01 21.50 21.50 21.44 21.50 0.0M
2023-07-31 21.32 21.48 21.32 21.32 0.0M
2023-07-28 21.40 21.40 21.30 21.30 0.0M
2023-07-27 21.46 21.46 21.40 21.40 0.0M
2023-07-26 21.50 21.50 21.46 21.46 0.0M
2023-07-25 21.50 21.50 21.46 21.50 0.0M
2023-07-24 21.50 21.50 21.44 21.48 0.0M
2023-07-21 21.72 21.72 21.44 21.50 0.1M
2023-07-20 21.80 21.90 21.74 21.80 0.0M
2023-07-18 21.98 22.00 21.70 21.70 0.0M
2023-07-17 21.90 22.04 21.90 21.98 0.0M
2023-07-14 22.00 22.22 21.82 21.86 0.0M
2023-07-13 21.44 22.38 21.44 22.00 0.1M
2023-07-12 20.40 21.56 20.38 21.30 0.0M
2023-07-11 20.32 20.40 20.22 20.34 0.0M
2023-07-10 20.60 20.60 20.34 20.48 0.0M
2023-07-07 20.80 21.00 20.50 20.52 0.0M
2023-07-06 21.34 21.34 20.70 20.80 0.0M
2023-07-05 21.90 21.90 21.38 21.50 0.0M
2023-07-04 22.36 22.36 22.00 22.00 0.0M
2023-07-03 22.34 22.40 22.06 22.30 0.0M
2023-06-30 22.60 22.60 22.34 22.34 0.0M
2023-06-28 22.56 22.62 22.48 22.52 0.0M
2023-06-27 22.90 22.90 22.50 22.52 0.0M
2023-06-26 23.60 23.60 22.92 22.92 0.0M
2023-06-23 23.60 23.60 23.44 23.48 0.0M
2023-06-22 23.82 23.82 23.60 23.66 0.0M
2023-06-21 24.28 24.28 23.88 24.00 0.0M
2023-06-20 24.30 24.30 24.26 24.26 0.0M
2023-06-19 24.50 24.50 24.30 24.34 0.0M
2023-06-16 24.42 24.42 24.36 24.36 0.0M
2023-06-15 24.50 24.52 24.40 24.46 0.5M
2023-06-14 24.46 24.52 24.46 24.52 0.1M
2023-06-13 24.54 24.54 24.44 24.46 0.0M
2023-06-12 24.66 24.66 24.54 24.56 0.0M
2023-06-09 24.58 24.60 24.58 24.60 0.0M
2023-06-08 24.80 24.80 24.56 24.58 0.0M
2023-06-07 25.06 25.10 24.94 25.00 0.0M
2023-06-06 25.04 25.50 25.04 25.18 0.0M
2023-06-02 25.08 25.10 25.06 25.10 0.0M
2023-06-01 25.48 25.48 25.04 25.08 0.0M
2023-05-31 25.50 25.50 25.38 25.38 0.0M
2023-05-30 25.52 25.52 25.48 25.50 0.0M
2023-05-29 25.80 25.80 25.50 25.52 0.0M
2023-05-26 25.90 26.00 25.82 25.82 0.0M
2023-05-25 26.00 26.00 25.98 26.00 0.0M
2023-05-24 26.26 26.26 26.02 26.02 0.0M
2023-05-23 26.28 26.30 26.28 26.28 0.0M
2023-05-22 26.02 26.20 26.00 26.20 0.0M
2023-05-19 26.14 26.14 26.08 26.08 0.0M
2023-05-18 26.00 26.14 26.00 26.14 0.1M
2023-05-17 25.86 25.88 25.86 25.88 0.0M
2023-05-16 25.84 25.90 25.82 25.88 0.0M
2023-05-15 26.00 26.00 25.90 25.90 0.0M
2023-05-12 26.00 26.02 26.00 26.02 0.0M
2023-05-11 26.18 26.18 25.80 25.80 0.0M
2023-05-10 26.00 26.20 26.00 26.00 0.0M
2023-05-09 26.00 26.00 26.00 26.00 0.0M
2023-05-08 25.82 26.00 25.80 26.00 0.0M
2023-05-05 26.00 26.08 26.00 26.00 0.1M
2023-05-03 26.00 26.00 25.80 25.80 0.0M
2023-05-02 26.10 26.10 26.00 26.00 0.0M
2023-04-28 26.14 26.14 26.08 26.12 0.0M
2023-04-27 26.20 26.26 26.12 26.14 0.0M
2023-04-26 26.40 26.40 26.30 26.30 0.0M
2023-04-25 26.32 26.40 26.30 26.40 0.0M
2023-04-20 26.70 26.70 26.26 26.26 0.0M
2023-04-19 26.40 26.40 26.12 26.14 0.0M
2023-04-18 26.50 26.50 26.50 26.50 0.0M
2023-04-17 26.28 26.48 26.28 26.48 0.0M
2023-04-14 26.20 26.20 26.12 26.20 0.0M
2023-04-13 26.24 26.30 26.20 26.24 0.0M
2023-04-12 26.40 26.40 26.28 26.28 0.0M
2023-04-11 26.70 26.70 26.42 26.42 0.0M
2023-04-10 26.50 26.50 26.44 26.46 0.0M
2023-04-07 26.60 26.70 26.60 26.70 0.0M
2023-04-06 26.80 26.80 26.60 26.60 0.0M
2023-04-05 26.80 26.80 26.70 26.80 0.0M
2023-04-04 26.70 26.80 26.70 26.70 0.0M
2023-04-03 26.60 26.68 26.60 26.60 0.0M
2023-03-31 26.46 26.58 26.46 26.46 0.0M
2023-03-30 26.48 26.48 26.42 26.46 0.0M
2023-03-29 26.48 26.48 26.40 26.40 0.0M
2023-03-28 26.48 26.48 26.30 26.30 0.0M
2023-03-27 26.02 26.10 26.02 26.10 0.0M
2023-03-24 26.04 26.50 26.04 26.10 0.0M
2023-03-23 26.58 26.58 26.10 26.10 0.0M
2023-03-22 26.50 26.50 26.00 26.00 0.0M
2023-03-21 26.10 26.10 25.94 25.94 0.0M
2023-03-20 26.22 26.22 26.00 26.00 0.0M
2023-03-17 26.20 26.34 26.02 26.20 0.0M
2023-03-16 26.50 26.50 26.22 26.22 0.0M
2023-03-15 26.72 26.80 26.46 26.52 0.0M
2023-03-14 26.70 26.70 26.60 26.62 0.0M
2023-03-13 27.00 27.00 26.62 26.74 0.0M
2023-03-10 26.68 27.10 26.62 27.10 0.0M
2023-03-09 27.60 27.60 26.00 26.68 0.0M
2023-03-08 28.38 28.38 27.60 27.70 0.0M
2023-03-07 28.82 28.86 28.36 28.38 0.0M
2023-03-06 29.00 29.00 28.86 28.86 0.0M
2023-03-03 28.88 28.90 28.88 28.90 0.0M
2023-03-02 29.10 29.12 28.92 28.92 0.0M
2023-03-01 29.14 29.14 28.82 29.08 0.0M
2023-02-28 29.30 29.30 28.90 29.14 0.0M
2023-02-27 30.00 30.00 28.96 28.96 0.0M
2023-02-24 30.20 30.20 29.80 30.10 0.0M
2023-02-23 30.00 30.10 29.90 29.90 0.0M
2023-02-22 30.10 30.26 29.98 30.00 0.0M
2023-02-21 29.72 30.30 29.72 29.96 0.0M
2023-02-20 29.72 30.00 29.72 29.72 0.0M
2023-02-17 29.70 30.00 29.70 29.80 0.0M
2023-02-16 29.76 29.76 29.70 29.70 0.0M
2023-02-15 29.72 29.76 29.70 29.76 0.0M
2023-02-14 29.76 29.76 29.72 29.74 0.0M
2023-02-13 29.76 30.00 29.76 29.76 0.0M
2023-02-10 29.74 29.76 29.74 29.74 0.0M
2023-02-09 29.82 29.82 29.76 29.76 0.0M
2023-02-08 29.90 30.00 29.86 29.86 0.0M
2023-02-07 29.80 30.10 29.80 29.88 0.0M
2023-02-03 29.72 29.74 29.68 29.70 0.0M
2023-02-02 29.72 29.74 29.68 29.72 0.0M
2023-01-31 29.76 29.76 29.68 29.72 0.0M
2023-01-30 29.82 29.82 29.74 29.74 0.0M
2023-01-27 29.80 29.80 29.76 29.80 0.0M
2023-01-26 29.76 29.90 29.76 29.76 0.0M
2023-01-25 29.84 29.90 29.72 29.80 0.0M
2023-01-20 29.98 29.98 29.84 29.84 0.0M
2023-01-19 29.86 30.00 29.84 29.84 0.0M
2023-01-18 29.92 29.92 29.84 29.92 0.0M
2023-01-17 29.76 29.92 29.76 29.92 0.0M
2023-01-16 29.76 29.80 29.76 29.76 0.0M
2023-01-13 29.80 29.80 29.74 29.76 0.0M
2023-01-12 29.82 29.82 29.78 29.80 0.0M
2023-01-11 29.80 29.82 29.80 29.80 0.0M
2023-01-10 29.80 29.80 29.80 29.80 0.0M
2023-01-09 29.76 29.80 29.72 29.80 0.0M
2023-01-06 29.98 29.98 29.72 29.76 0.0M
2023-01-05 30.02 30.20 29.98 29.98 0.0M
2023-01-04 30.14 30.20 30.00 30.00 0.0M
2023-01-03 30.24 30.24 30.18 30.18 0.0M