Dutch Lady Milk Industries Bhd (DBMS)

DBMS
🏛️ Malaisie →
27.24
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:05 27.18 27.18 27.18 27.18 0.8K
09:15 27.18 27.18 27.18 27.18 0.4K
09:30 27.20 27.20 27.20 27.20 0.2K
09:35 27.16 27.16 27.16 27.16 0.1K
10:05 27.16 27.16 27.12 27.12 0.6K
10:10 27.12 27.16 27.12 27.16 1.9K
10:15 27.16 27.16 27.16 27.16 0.1K
10:20 27.12 27.12 27.12 27.12 23.6K
10:25 27.10 27.10 27.06 27.08 8.3K
10:30 27.08 27.08 27.08 27.08 0.1K
10:40 27.08 27.08 27.08 27.08 0.1K
10:55 27.08 27.08 27.08 27.08 0.4K
11:00 27.08 27.08 27.08 27.08 0.1K
11:05 27.06 27.08 27.06 27.08 0.6K
11:30 27.06 27.06 27.06 27.06 1.8K
11:40 27.06 27.06 27.06 27.06 0.3K
11:45 27.08 27.08 27.08 27.08 1.2K
11:55 27.08 27.08 27.08 27.08 0.1K
14:30 27.08 27.08 27.06 27.08 3.3K
14:45 27.06 27.06 27.06 27.06 0.1K
15:05 27.06 27.06 27.06 27.06 0.1K
15:15 27.06 27.06 27.06 27.06 0.6K
15:45 27.08 27.08 27.08 27.08 1.0K
15:50 27.08 27.08 27.08 27.08 2.1K
15:55 27.08 27.08 27.08 27.08 0.4K
16:10 27.08 27.08 27.08 27.08 0.1K
16:15 27.06 27.06 27.06 27.06 0.5K
16:20 27.06 27.06 27.06 27.06 0.5K
16:35 27.06 27.06 27.06 27.06 1.1K
16:40 27.06 27.06 27.06 27.06 0.6K
16:50 27.04 27.04 27.04 27.04 1.1K
16:55 27.04 27.04 27.04 27.04 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-29 27.24 27.26 27.24 27.24 0.0M
2025-09-26 27.06 27.28 27.00 27.28 0.0M
2025-09-25 27.08 27.20 27.06 27.06 0.1M
2025-09-24 27.06 27.30 27.04 27.30 0.0M
2025-09-23 27.18 27.20 27.04 27.04 0.1M
2025-09-22 27.16 27.38 27.16 27.18 0.0M
2025-09-19 27.16 27.38 27.10 27.38 0.0M
2025-09-18 27.38 27.38 27.14 27.20 0.0M
2025-09-17 27.36 27.44 27.10 27.36 0.0M
2025-09-12 27.14 27.38 27.10 27.36 0.0M
2025-09-11 27.44 27.44 27.10 27.40 0.0M
2025-09-10 27.40 27.50 27.14 27.40 0.0M
2025-09-09 27.70 27.70 27.12 27.40 0.0M
2025-09-08 27.40 27.54 27.40 27.50 0.1M
2025-09-04 27.40 27.40 27.40 27.40 0.0M
2025-09-03 27.22 27.40 27.20 27.32 0.0M
2025-09-02 27.60 27.60 27.10 27.40 0.0M
2025-08-29 27.60 27.62 27.60 27.60 0.0M
2025-08-28 27.62 27.62 27.60 27.60 0.0M
2025-08-27 27.62 28.16 27.60 27.62 0.0M
2025-08-26 28.00 28.00 27.70 27.70 0.0M
2025-08-25 27.90 28.20 27.70 27.70 0.0M
2025-08-22 27.56 27.62 27.56 27.58 0.0M
2025-08-21 27.62 27.62 27.36 27.56 0.0M
2025-08-20 27.86 28.00 27.60 27.62 0.0M
2025-08-19 27.86 27.86 27.86 27.86 0.0M
2025-08-18 28.02 28.02 27.84 27.84 0.0M
2025-08-15 28.04 28.04 28.04 28.04 0.0M
2025-08-14 27.76 27.80 27.70 27.80 0.0M
2025-08-13 28.10 28.10 27.72 27.72 0.0M
2025-08-12 27.70 27.70 27.70 27.70 0.0M
2025-08-11 27.60 27.70 27.60 27.70 0.0M
2025-08-08 27.50 27.60 27.40 27.60 0.0M
2025-08-07 27.28 27.42 27.28 27.40 0.0M
2025-08-06 27.50 27.50 27.30 27.30 0.0M
2025-08-05 27.40 27.40 27.30 27.30 0.0M
2025-08-04 27.40 27.50 27.26 27.30 0.0M
2025-08-01 27.26 27.40 27.26 27.30 0.0M
2025-07-31 27.30 27.30 27.20 27.26 0.0M
2025-07-30 27.22 27.28 27.10 27.20 0.0M
2025-07-29 27.20 27.30 27.20 27.28 0.1M
2025-07-28 27.32 27.50 27.30 27.30 0.0M
2025-07-25 27.32 28.00 27.30 27.32 0.0M
2025-07-24 27.18 27.42 27.18 27.32 0.0M
2025-07-23 27.10 28.00 27.04 27.18 0.0M
2025-07-22 27.32 27.32 27.02 27.10 0.0M
2025-07-21 27.52 27.52 27.40 27.40 0.2M
2025-07-18 28.34 28.34 27.50 27.52 0.0M
2025-07-17 29.20 29.20 28.36 28.36 0.0M
2025-07-16 28.30 28.30 28.30 28.30 0.0M
2025-07-15 28.28 28.60 28.28 28.30 0.2M
2025-07-14 28.46 28.48 28.28 28.28 0.0M
2025-07-11 28.60 29.00 28.40 28.48 0.0M
2025-07-10 28.72 28.72 28.62 28.62 0.0M
2025-07-09 29.00 29.00 28.74 28.74 0.0M
2025-07-08 29.00 29.02 29.00 29.00 0.0M
2025-07-07 29.12 29.12 29.00 29.00 0.0M
2025-07-04 29.34 29.40 29.04 29.14 0.0M
2025-07-03 29.30 29.68 29.30 29.68 0.0M
2025-07-02 29.24 29.74 29.22 29.74 0.0M
2025-07-01 29.74 29.76 29.20 29.74 0.0M
2025-06-30 29.38 29.78 29.10 29.78 0.0M
2025-06-26 29.84 29.86 29.40 29.46 0.0M
2025-06-25 29.80 29.80 29.80 29.80 0.0M
2025-06-24 29.80 29.80 29.78 29.80 0.0M
2025-06-23 29.68 29.86 29.68 29.80 0.0M
2025-06-20 29.86 29.86 29.86 29.86 0.0M
2025-06-19 29.50 29.80 29.50 29.54 0.0M
2025-06-18 29.50 29.50 29.48 29.50 0.0M
2025-06-17 29.50 29.50 29.48 29.50 0.0M
2025-06-16 29.50 29.50 29.48 29.50 0.0M
2025-06-13 29.70 29.70 29.46 29.50 0.0M
2025-06-12 29.78 29.80 29.68 29.68 0.0M
2025-06-11 29.50 29.50 29.50 29.50 0.0M
2025-06-10 29.50 29.50 29.08 29.50 0.0M
2025-06-09 28.90 29.70 28.90 29.70 0.0M
2025-06-06 29.60 29.60 29.20 29.22 0.0M
2025-06-05 29.60 29.60 29.60 29.60 0.0M
2025-06-04 29.20 29.56 29.20 29.52 0.0M
2025-06-03 29.20 29.50 29.20 29.20 0.0M
2025-05-30 29.20 29.24 29.18 29.20 0.0M
2025-05-29 29.02 29.20 29.02 29.20 0.0M
2025-05-28 29.06 29.06 28.90 29.00 0.0M
2025-05-27 29.10 29.50 29.10 29.30 0.0M
2025-05-26 29.08 29.10 28.90 29.10 0.0M
2025-05-23 29.50 29.50 29.08 29.30 0.0M
2025-05-22 29.66 30.10 29.64 30.10 0.1M
2025-05-21 29.48 29.96 29.48 29.66 0.0M
2025-05-20 29.20 30.00 29.00 29.50 0.0M
2025-05-19 29.20 29.30 29.10 29.10 0.0M
2025-05-16 29.58 29.60 29.30 29.30 0.0M
2025-05-15 29.40 29.40 29.40 29.40 0.0M
2025-05-14 29.02 29.30 28.82 29.30 0.0M
2025-05-13 28.90 29.20 28.70 29.00 0.0M
2025-05-09 28.50 29.00 28.50 28.64 0.0M
2025-05-08 28.60 28.90 28.50 28.50 0.0M
2025-05-07 28.50 29.30 28.50 28.90 0.0M
2025-05-06 27.90 28.20 27.90 28.20 0.0M
2025-05-05 27.84 27.84 27.84 27.84 0.0M
2025-05-02 28.20 28.20 27.60 27.80 0.0M
2025-04-30 27.80 28.00 27.60 28.00 0.0M
2025-04-29 28.08 28.08 27.80 28.00 0.0M
2025-04-28 27.98 28.00 27.96 28.00 0.0M
2025-04-25 27.54 27.90 27.52 27.52 0.0M
2025-04-24 27.60 27.88 27.52 27.52 0.0M
2025-04-23 27.50 27.54 27.22 27.50 0.0M
2025-04-22 27.30 27.50 27.30 27.42 0.0M
2025-04-21 28.00 28.00 27.20 27.50 0.0M
2025-04-18 27.60 28.00 27.60 28.00 0.0M
2025-04-17 28.00 28.00 27.50 27.60 0.0M
2025-04-16 27.14 27.50 27.14 27.48 0.0M
2025-04-15 27.70 27.80 27.10 27.12 0.0M
2025-04-14 27.82 28.58 27.62 27.62 0.0M
2025-04-11 28.10 28.40 27.74 27.86 0.0M
2025-04-10 28.36 28.54 28.12 28.12 0.0M
2025-04-09 28.20 28.20 27.96 28.12 0.2M
2025-04-08 29.00 29.00 28.20 28.20 0.0M
2025-04-07 28.80 29.20 27.64 29.00 0.5M
2025-04-04 29.70 29.70 29.70 29.70 0.0M
2025-04-03 29.00 29.88 28.90 29.88 0.0M
2025-04-02 28.60 28.90 28.60 28.90 0.0M
2025-03-28 28.60 28.96 28.60 28.62 0.0M
2025-03-27 28.90 29.00 28.60 28.60 0.0M
2025-03-26 28.58 29.00 28.58 28.90 0.0M
2025-03-25 28.80 28.88 28.50 28.50 0.0M
2025-03-24 27.80 28.50 27.80 28.50 0.0M
2025-03-21 28.80 28.80 27.60 28.18 0.0M
2025-03-20 28.50 28.52 28.48 28.50 0.0M
2025-03-19 28.50 28.60 28.50 28.50 0.0M
2025-03-17 28.20 28.58 27.00 28.50 0.1M
2025-03-14 27.20 27.22 26.94 27.00 0.0M
2025-03-13 27.00 27.20 26.98 27.16 0.0M
2025-03-12 26.98 26.98 26.54 26.70 0.0M
2025-03-11 27.90 27.90 26.40 27.00 0.0M
2025-03-10 28.30 28.68 27.92 28.00 0.1M
2025-03-07 27.88 27.88 27.88 27.88 0.0M
2025-03-06 28.30 28.30 27.90 27.90 0.0M
2025-03-05 28.00 28.30 28.00 28.30 0.0M
2025-03-04 28.48 28.48 27.48 27.60 0.0M
2025-03-03 28.86 28.86 28.50 28.50 0.0M
2025-02-28 29.60 29.60 28.76 28.86 0.0M
2025-02-27 29.90 30.00 29.56 30.00 0.0M
2025-02-26 30.18 30.18 29.96 30.00 0.0M
2025-02-25 30.04 30.60 30.02 30.14 0.0M
2025-02-24 30.48 30.48 30.00 30.02 0.0M
2025-02-21 30.60 30.90 30.60 30.60 0.0M
2025-02-20 30.20 30.40 30.00 30.40 0.0M
2025-02-19 30.52 30.60 30.18 30.20 0.0M
2025-02-18 30.50 30.52 30.50 30.52 0.0M
2025-02-17 31.02 31.02 30.26 30.96 0.0M
2025-02-14 31.00 31.02 30.80 30.96 0.0M
2025-02-13 31.02 31.02 31.02 31.02 0.0M
2025-02-12 31.00 31.02 30.76 31.02 0.0M
2025-02-10 31.00 31.02 30.56 30.72 0.0M
2025-02-06 31.10 31.10 31.00 31.00 0.0M
2025-02-05 31.00 31.06 31.00 31.00 0.0M
2025-02-04 31.00 31.04 31.00 31.00 0.1M
2025-02-03 30.50 31.00 30.50 31.00 0.0M
2025-01-31 30.12 30.68 30.12 30.50 0.0M
2025-01-28 30.60 30.60 30.12 30.12 0.0M
2025-01-27 31.02 31.02 30.72 30.72 0.0M
2025-01-24 31.76 31.76 31.02 31.02 0.0M
2025-01-22 31.50 31.82 31.50 31.78 0.0M
2025-01-21 31.14 31.50 31.10 31.50 0.0M
2025-01-20 31.00 31.10 31.00 31.00 0.0M
2025-01-17 31.00 31.02 30.86 31.00 0.0M
2025-01-16 31.00 31.00 31.00 31.00 0.0M
2025-01-15 31.00 31.08 30.98 31.00 0.0M
2025-01-14 31.00 31.08 31.00 31.00 0.0M
2025-01-13 30.32 31.10 30.32 31.00 0.0M
2025-01-10 31.00 31.00 30.98 31.00 0.0M
2025-01-09 31.02 31.10 31.00 31.00 0.0M
2025-01-08 31.10 31.20 30.50 31.20 0.0M
2025-01-07 31.00 31.18 31.00 31.00 0.0M
2025-01-06 31.02 31.02 31.00 31.00 0.0M
2025-01-03 30.74 31.06 30.72 31.02 0.0M
2025-01-02 30.22 30.94 30.22 30.72 0.1M