Dutch Lady Milk Industries Bhd (DBMS)

DBMS
🏛️ 말레이시아 →
27.24
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 33.52 33.52 33.52 33.52 0.0M
2021-12-30 33.52 33.52 33.50 33.52 0.0M
2021-12-29 33.70 34.50 33.46 33.46 0.0M
2021-12-28 33.32 33.52 33.32 33.52 0.0M
2021-12-24 33.30 33.32 33.30 33.32 0.0M
2021-12-22 32.78 33.40 32.78 33.40 0.0M
2021-12-21 33.20 33.40 33.20 33.40 0.0M
2021-12-17 33.30 33.30 33.30 33.30 0.0M
2021-12-16 33.28 33.30 33.28 33.30 0.0M
2021-12-15 33.20 33.20 33.20 33.20 0.0M
2021-12-14 33.10 33.10 33.00 33.00 0.0M
2021-12-13 33.00 33.30 33.00 33.28 0.0M
2021-12-10 33.00 33.00 33.00 33.00 0.0M
2021-12-09 32.64 33.00 32.64 33.00 0.0M
2021-12-08 33.40 33.40 33.40 33.40 0.0M
2021-12-07 33.30 33.40 32.50 33.40 0.0M
2021-12-06 32.80 33.00 32.70 33.00 0.0M
2021-12-02 33.50 33.50 33.50 33.50 0.0M
2021-12-01 33.20 34.00 33.20 33.50 0.0M
2021-11-30 33.00 33.20 33.00 33.20 0.0M
2021-11-29 32.64 33.00 32.30 33.00 0.0M
2021-11-26 32.90 33.48 32.90 33.48 0.0M
2021-11-25 33.00 33.02 33.00 33.02 0.0M
2021-11-24 33.00 33.00 33.00 33.00 0.0M
2021-11-23 33.00 33.14 33.00 33.10 0.0M
2021-11-22 33.00 33.00 33.00 33.00 0.0M
2021-11-19 32.92 33.10 32.92 33.10 0.0M
2021-11-18 32.88 33.00 32.80 33.00 0.0M
2021-11-17 32.70 32.80 32.66 32.80 0.0M
2021-11-16 32.80 32.80 32.78 32.80 0.0M
2021-11-15 32.80 32.80 32.80 32.80 0.0M
2021-11-12 32.80 32.80 32.80 32.80 0.0M
2021-11-11 32.80 33.00 32.80 32.80 0.0M
2021-11-10 32.88 32.90 32.80 32.80 0.0M
2021-11-09 32.90 32.90 32.90 32.90 0.0M
2021-11-08 32.84 32.84 32.84 32.84 0.0M
2021-11-05 33.00 33.00 32.80 32.86 0.0M
2021-11-03 33.00 33.00 32.92 33.00 0.0M
2021-11-02 33.00 33.00 33.00 33.00 0.0M
2021-11-01 33.12 33.14 33.00 33.00 0.0M
2021-10-29 33.10 33.50 33.02 33.50 0.0M
2021-10-28 32.90 33.04 32.90 33.00 0.0M
2021-10-27 33.02 33.02 32.96 33.02 0.0M
2021-10-26 33.00 33.00 32.92 32.92 0.0M
2021-10-25 33.00 33.10 32.94 33.00 0.0M
2021-10-22 32.90 33.00 32.90 32.90 0.0M
2021-10-21 33.00 33.00 32.84 32.84 0.0M
2021-10-20 33.00 33.02 32.88 32.90 0.0M
2021-10-18 33.20 33.20 32.90 32.90 0.0M
2021-10-15 32.70 33.20 32.70 33.08 0.0M
2021-10-14 32.88 32.90 32.68 32.68 0.0M
2021-10-13 33.30 33.30 32.80 32.90 0.0M
2021-10-12 33.02 33.38 33.00 33.00 0.0M
2021-10-11 32.90 33.20 32.90 33.00 0.0M
2021-10-08 32.98 33.20 32.86 32.98 0.0M
2021-10-07 33.20 33.20 32.68 32.98 0.0M
2021-10-06 32.68 33.00 32.68 32.98 0.0M
2021-10-05 32.50 32.66 32.50 32.62 0.0M
2021-10-04 32.60 32.60 32.58 32.58 0.0M
2021-10-01 32.52 32.58 32.50 32.58 0.0M
2021-09-30 32.70 32.70 32.50 32.50 0.0M
2021-09-29 33.00 33.00 32.46 32.46 0.0M
2021-09-28 32.50 32.50 32.40 32.40 0.0M
2021-09-27 32.70 32.70 32.50 32.50 0.0M
2021-09-24 33.00 33.00 32.70 32.70 0.0M
2021-09-23 33.04 33.04 33.00 33.00 0.0M
2021-09-22 33.30 33.30 32.96 32.96 0.0M
2021-09-21 33.42 33.42 33.10 33.10 0.0M
2021-09-20 33.50 33.52 33.44 33.50 0.0M
2021-09-17 33.48 33.50 33.48 33.50 0.0M
2021-09-15 33.50 33.50 33.48 33.48 0.0M
2021-09-14 33.42 33.48 33.42 33.46 0.0M
2021-09-13 33.50 33.60 33.40 33.48 0.0M
2021-09-10 33.70 33.70 33.52 33.60 0.0M
2021-09-09 33.70 34.50 33.70 33.70 0.0M
2021-09-08 33.90 33.98 33.70 33.74 0.0M
2021-09-07 34.00 34.10 33.96 33.96 0.0M
2021-09-06 34.48 35.00 33.88 34.00 0.0M
2021-09-03 34.50 34.50 33.90 34.48 0.0M
2021-09-02 34.80 34.80 34.62 34.62 0.0M
2021-09-01 35.18 35.60 34.98 35.00 0.0M
2021-08-30 33.46 35.70 33.46 35.18 0.0M
2021-08-27 33.00 33.44 33.00 33.40 0.0M
2021-08-26 32.78 32.78 32.50 32.76 0.0M
2021-08-25 32.40 32.40 32.20 32.38 0.0M
2021-08-24 32.12 32.18 32.04 32.10 0.0M
2021-08-23 32.10 32.14 32.08 32.10 0.0M
2021-08-20 32.02 32.10 32.00 32.10 0.0M
2021-08-19 32.30 32.30 32.00 32.10 0.0M
2021-08-18 32.02 32.08 31.92 31.98 0.0M
2021-08-17 32.40 32.40 32.02 32.02 0.0M
2021-08-16 32.60 32.60 32.42 32.42 0.0M
2021-08-13 32.70 32.70 32.60 32.60 0.0M
2021-08-12 32.98 33.00 32.68 32.68 0.0M
2021-08-11 33.00 33.00 32.80 33.00 0.0M
2021-08-09 33.00 33.00 32.98 33.00 0.0M
2021-08-06 33.10 33.10 33.00 33.00 0.0M
2021-08-05 33.04 33.06 33.04 33.06 0.0M
2021-08-04 33.10 33.10 33.04 33.04 0.0M
2021-08-03 33.04 33.08 33.02 33.06 0.0M
2021-08-02 33.48 33.48 33.02 33.02 0.0M
2021-07-30 33.42 33.42 33.10 33.10 0.0M
2021-07-29 33.42 33.42 33.40 33.42 0.0M
2021-07-28 33.46 33.50 33.42 33.42 0.0M
2021-07-27 33.48 33.48 33.48 33.48 0.0M
2021-07-26 33.78 33.78 33.42 33.56 0.0M
2021-07-23 33.50 33.80 33.50 33.52 0.0M
2021-07-22 33.42 33.50 33.40 33.50 0.0M
2021-07-21 33.42 33.50 33.42 33.42 0.0M
2021-07-19 33.50 33.70 33.42 33.42 0.0M
2021-07-16 33.44 33.46 33.42 33.42 0.0M
2021-07-15 33.46 33.48 33.46 33.46 0.0M
2021-07-14 33.50 33.50 33.48 33.48 0.0M
2021-07-13 33.46 33.50 33.44 33.48 0.0M
2021-07-12 33.66 33.66 33.40 33.44 0.0M
2021-07-09 33.42 33.66 33.42 33.66 0.0M
2021-07-08 33.58 33.58 33.40 33.42 0.0M
2021-07-07 33.62 34.00 33.60 33.60 0.0M
2021-07-06 33.62 33.66 33.60 33.60 0.0M
2021-07-05 33.80 33.80 33.62 33.62 0.0M
2021-07-02 33.82 33.96 33.80 33.90 0.0M
2021-07-01 33.60 34.00 33.60 33.96 0.0M
2021-06-30 33.86 33.86 33.60 33.60 0.0M
2021-06-29 33.64 33.96 33.64 33.96 0.0M
2021-06-28 33.70 34.00 33.60 33.98 0.0M
2021-06-25 33.80 33.80 33.74 33.76 0.0M
2021-06-24 33.82 34.00 33.80 33.80 0.0M
2021-06-23 33.88 33.92 33.80 33.80 0.0M
2021-06-22 34.08 34.08 33.88 33.88 0.0M
2021-06-21 33.98 34.00 33.94 33.96 0.0M
2021-06-18 33.96 33.98 33.94 33.96 0.0M
2021-06-17 33.96 33.96 33.96 33.96 0.0M
2021-06-16 33.96 34.00 33.94 34.00 0.0M
2021-06-15 33.94 34.02 33.92 33.96 0.0M
2021-06-14 33.92 34.00 33.92 33.94 0.0M
2021-06-11 34.00 34.00 33.92 33.92 0.0M
2021-06-10 34.12 34.28 33.98 34.00 0.0M
2021-06-09 34.48 34.48 34.10 34.38 0.0M
2021-06-08 34.50 34.50 34.02 34.04 0.0M
2021-06-04 34.22 34.50 34.20 34.50 0.0M
2021-06-03 34.50 34.50 34.34 34.36 0.0M
2021-06-02 34.16 34.50 34.16 34.48 0.0M
2021-06-01 34.20 34.44 34.10 34.10 0.0M
2021-05-31 34.00 34.40 34.00 34.20 0.0M
2021-05-28 34.50 34.50 34.44 34.50 0.0M
2021-05-27 34.50 34.50 34.02 34.42 0.0M
2021-05-25 34.12 34.42 34.00 34.20 0.0M
2021-05-24 34.70 34.70 34.20 34.20 0.0M
2021-05-21 34.60 34.90 34.00 34.10 0.0M
2021-05-20 34.40 34.60 34.40 34.60 0.0M
2021-05-19 34.80 34.80 34.46 34.46 0.0M
2021-05-18 34.20 34.70 34.10 34.70 0.0M
2021-05-17 34.88 34.88 34.20 34.20 0.0M
2021-05-12 34.88 34.88 34.70 34.88 0.0M
2021-05-11 34.70 34.86 34.70 34.72 0.0M
2021-05-10 34.72 34.74 34.72 34.72 0.0M
2021-05-07 34.70 34.72 34.70 34.72 0.0M
2021-05-06 34.86 34.96 34.70 34.72 0.0M
2021-05-05 34.88 34.96 34.84 34.84 0.0M
2021-05-04 34.98 34.98 34.96 34.96 0.0M
2021-05-03 34.82 34.98 34.82 34.90 0.0M
2021-04-30 35.00 35.48 34.72 34.80 0.0M
2021-04-28 34.90 34.90 34.70 34.70 0.0M
2021-04-27 35.00 35.18 34.72 34.80 0.0M
2021-04-26 35.04 35.04 34.90 34.92 0.0M
2021-04-23 35.06 35.40 34.98 34.98 0.0M
2021-04-22 35.88 35.88 35.20 35.30 0.0M
2021-04-21 35.30 35.30 35.20 35.24 0.0M
2021-04-20 35.52 35.70 35.34 35.38 0.0M
2021-04-19 35.74 35.74 35.38 35.38 0.0M
2021-04-16 35.62 35.82 35.48 35.48 0.0M
2021-04-15 35.82 35.82 35.60 35.62 0.0M
2021-04-14 35.90 36.10 35.82 35.82 0.0M
2021-04-13 35.72 35.90 35.72 35.90 0.0M
2021-04-12 35.80 35.82 35.72 35.74 0.0M
2021-04-09 35.92 35.92 35.82 35.88 0.0M
2021-04-08 36.00 36.10 35.90 35.90 0.0M
2021-04-07 35.90 36.30 35.90 36.00 0.0M
2021-04-06 35.98 36.00 35.90 35.90 0.0M
2021-04-05 36.00 36.00 35.90 35.98 0.0M
2021-04-02 35.90 35.90 35.86 35.90 0.0M
2021-04-01 35.60 35.98 35.60 35.92 0.0M
2021-03-31 35.60 35.80 35.60 35.70 0.0M
2021-03-30 35.98 35.98 35.60 35.70 0.0M
2021-03-29 36.00 36.00 35.90 35.98 0.0M
2021-03-26 36.00 36.00 36.00 36.00 0.0M
2021-03-25 36.20 36.20 36.08 36.08 0.0M
2021-03-24 36.28 36.28 36.00 36.00 0.0M
2021-03-23 36.00 36.20 35.92 35.92 0.0M
2021-03-22 35.74 35.74 35.74 35.74 0.0M
2021-03-19 35.60 36.00 35.60 35.70 0.0M
2021-03-18 35.70 35.80 35.60 35.60 0.0M
2021-03-17 36.00 36.10 35.70 35.78 0.0M
2021-03-16 35.96 35.98 35.94 35.94 0.0M
2021-03-15 36.48 36.48 35.60 35.98 0.0M
2021-03-12 34.96 36.98 34.90 36.50 0.0M
2021-03-11 35.00 35.00 34.82 34.84 0.1M
2021-03-10 34.76 34.82 34.76 34.82 0.0M
2021-03-09 34.98 35.00 34.76 34.76 0.0M
2021-03-08 34.76 34.88 34.76 34.78 0.0M
2021-03-05 34.80 34.90 34.76 34.80 0.0M
2021-03-04 34.70 34.80 34.70 34.80 0.0M
2021-03-03 34.60 34.98 34.56 34.98 0.0M
2021-03-02 34.90 34.90 34.70 34.78 0.0M
2021-03-01 34.98 34.98 34.90 34.90 0.0M
2021-02-26 34.90 34.98 34.90 34.96 0.0M
2021-02-25 34.98 35.00 34.90 34.98 0.0M
2021-02-24 34.84 35.00 34.84 34.96 0.0M
2021-02-23 34.80 34.90 34.80 34.84 0.0M
2021-02-22 34.70 35.10 34.60 34.60 0.0M
2021-02-19 34.70 34.76 34.70 34.70 0.0M
2021-02-18 34.86 34.86 34.70 34.70 0.0M
2021-02-17 35.06 35.06 34.78 34.80 0.0M
2021-02-16 34.96 35.02 34.94 34.96 0.0M
2021-02-15 34.40 35.10 34.40 34.96 0.0M
2021-02-11 34.32 34.40 34.26 34.26 0.0M
2021-02-10 34.38 34.42 34.32 34.32 0.0M
2021-02-09 34.56 34.56 34.36 34.36 0.0M
2021-02-08 34.86 34.98 34.22 34.40 0.0M
2021-02-05 35.00 35.00 34.86 34.86 0.0M
2021-02-04 35.00 35.10 34.90 34.98 0.0M
2021-02-03 34.80 35.00 34.80 34.88 0.0M
2021-02-02 34.80 35.00 34.80 34.80 0.0M
2021-01-29 35.02 35.02 34.50 34.80 0.0M
2021-01-27 35.00 35.02 34.60 35.00 0.0M
2021-01-26 35.02 35.02 34.90 34.90 0.0M
2021-01-25 34.90 35.00 34.86 34.90 0.0M
2021-01-22 34.96 35.00 34.92 34.96 0.0M
2021-01-21 35.00 35.00 34.94 34.96 0.0M
2021-01-20 35.04 35.04 34.90 34.94 0.0M
2021-01-19 35.36 35.36 35.02 35.04 0.0M
2021-01-18 35.20 35.48 35.00 35.10 0.0M
2021-01-15 35.28 35.28 35.10 35.20 0.0M
2021-01-14 35.50 35.50 35.28 35.28 0.0M
2021-01-13 35.60 35.78 35.50 35.50 0.0M
2021-01-12 35.74 35.80 35.56 35.56 0.0M
2021-01-11 35.60 35.74 35.40 35.74 0.0M
2021-01-08 36.30 36.48 35.50 35.76 0.0M
2021-01-07 36.68 36.68 36.28 36.30 0.0M
2021-01-06 36.88 36.90 36.70 36.88 0.0M
2021-01-05 37.20 37.20 36.86 36.88 0.0M
2021-01-04 37.50 37.50 37.18 37.20 0.0M