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
2022-12-30 30.24 30.26 30.24 30.24 0.0M
2022-12-29 30.24 30.24 30.24 30.24 0.0M
2022-12-28 30.22 30.40 30.22 30.24 0.0M
2022-12-23 30.22 30.30 30.20 30.22 0.0M
2022-12-22 30.30 30.30 30.22 30.22 0.0M
2022-12-21 30.30 30.30 30.30 30.30 0.0M
2022-12-20 30.26 30.30 30.22 30.30 0.0M
2022-12-19 30.30 30.30 30.30 30.30 0.0M
2022-12-16 30.30 30.48 30.30 30.48 0.0M
2022-12-15 30.78 30.78 30.36 30.36 0.0M
2022-12-14 30.48 30.50 30.40 30.50 0.0M
2022-12-13 30.52 30.52 30.48 30.48 0.0M
2022-12-12 30.52 30.60 30.52 30.52 0.0M
2022-12-09 30.60 30.60 30.60 30.60 0.0M
2022-12-08 30.60 30.60 30.60 30.60 0.0M
2022-12-07 30.60 30.66 30.60 30.66 0.0M
2022-12-05 31.00 31.00 30.60 30.60 0.0M
2022-12-02 31.00 31.00 31.00 31.00 0.0M
2022-12-01 31.00 31.00 31.00 31.00 0.0M
2022-11-30 30.80 30.82 30.50 30.54 0.0M
2022-11-29 31.06 31.06 31.06 31.06 0.0M
2022-11-25 31.40 31.40 31.10 31.10 0.0M
2022-11-24 31.30 31.40 30.86 31.38 0.0M
2022-11-23 31.00 31.00 31.00 31.00 0.0M
2022-11-22 31.16 31.20 30.80 31.20 0.0M
2022-11-21 30.84 31.20 30.84 31.20 0.0M
2022-11-17 30.82 31.18 30.80 31.18 0.0M
2022-11-16 31.32 31.36 31.18 31.20 0.0M
2022-11-14 30.90 31.00 30.90 31.00 0.0M
2022-11-11 30.90 30.90 30.90 30.90 0.0M
2022-11-10 30.66 30.70 30.66 30.70 0.0M
2022-11-09 30.60 30.62 30.60 30.62 0.0M
2022-11-08 30.20 30.56 30.20 30.50 0.0M
2022-11-07 30.20 30.20 30.20 30.20 0.0M
2022-11-04 30.52 30.52 30.20 30.20 0.0M
2022-11-02 30.50 30.60 30.40 30.40 0.0M
2022-11-01 30.30 30.30 30.20 30.30 0.0M
2022-10-31 30.40 30.40 30.30 30.30 0.0M
2022-10-28 30.40 30.40 30.40 30.40 0.0M
2022-10-27 30.40 30.40 30.30 30.40 0.0M
2022-10-26 30.40 30.40 30.40 30.40 0.0M
2022-10-25 30.50 30.50 30.40 30.48 0.0M
2022-10-21 30.54 30.54 30.50 30.50 0.0M
2022-10-20 31.00 31.00 30.50 30.56 0.0M
2022-10-19 31.00 31.30 31.00 31.30 0.0M
2022-10-18 31.50 31.74 31.50 31.74 0.0M
2022-10-17 31.00 31.78 31.00 31.50 0.0M
2022-10-14 30.40 31.00 30.40 31.00 0.0M
2022-10-13 30.30 30.30 30.30 30.30 0.0M
2022-10-12 30.40 30.40 30.40 30.40 0.0M
2022-10-11 30.40 30.50 30.40 30.40 0.0M
2022-10-07 31.00 31.00 31.00 31.00 0.0M
2022-10-06 30.80 31.00 30.32 31.00 0.0M
2022-10-05 31.10 31.10 30.50 30.90 0.0M
2022-10-03 30.50 31.00 30.50 31.00 0.0M
2022-09-30 31.00 31.02 31.00 31.02 0.0M
2022-09-29 30.60 31.00 30.60 31.00 0.0M
2022-09-28 30.52 31.00 30.50 30.60 0.0M
2022-09-27 31.50 31.50 30.00 30.52 0.0M
2022-09-26 31.10 32.20 31.00 32.20 0.0M
2022-09-23 31.20 31.30 31.20 31.20 0.0M
2022-09-22 31.50 31.50 31.10 31.10 0.0M
2022-09-21 31.60 31.60 31.60 31.60 0.0M
2022-09-20 31.50 31.50 31.50 31.50 0.0M
2022-09-19 32.00 32.00 31.32 31.40 0.0M
2022-09-15 32.10 32.10 32.10 32.10 0.0M
2022-09-14 32.02 32.10 32.02 32.10 0.0M
2022-09-13 32.04 32.06 32.00 32.02 0.0M
2022-09-12 32.02 32.10 32.00 32.10 0.0M
2022-09-09 32.20 32.20 32.20 32.20 0.0M
2022-09-08 32.20 32.20 32.20 32.20 0.0M
2022-09-07 32.20 32.22 32.20 32.20 0.0M
2022-09-06 32.80 32.80 32.20 32.20 0.0M
2022-09-05 32.20 32.20 32.02 32.20 0.0M
2022-09-02 32.20 32.30 32.20 32.20 0.0M
2022-09-01 32.20 32.98 32.20 32.20 0.0M
2022-08-30 32.32 32.32 32.02 32.20 0.0M
2022-08-29 32.98 32.98 32.32 32.32 0.0M
2022-08-26 32.44 32.48 32.32 32.32 0.0M
2022-08-25 32.42 32.46 32.42 32.46 0.0M
2022-08-24 32.52 32.60 32.40 32.40 0.0M
2022-08-23 32.90 32.90 32.60 32.72 0.0M
2022-08-22 33.00 33.00 33.00 33.00 0.0M
2022-08-18 33.00 33.00 32.96 33.00 0.0M
2022-08-17 33.00 33.00 32.54 33.00 0.0M
2022-08-16 32.50 33.02 32.50 33.02 0.0M
2022-08-15 33.08 33.08 32.30 33.00 0.0M
2022-08-12 33.00 33.08 32.50 33.08 0.0M
2022-08-11 32.98 33.00 32.90 33.00 0.0M
2022-08-10 32.96 33.00 32.96 33.00 0.0M
2022-08-08 32.40 32.40 32.32 32.34 0.0M
2022-08-05 32.40 32.40 32.40 32.40 0.0M
2022-08-04 32.30 32.30 32.28 32.30 0.0M
2022-08-03 32.30 32.32 32.30 32.30 0.0M
2022-08-02 32.68 32.68 32.30 32.50 0.0M
2022-08-01 33.00 33.00 32.70 32.70 0.0M
2022-07-29 33.00 33.00 33.00 33.00 0.0M
2022-07-28 33.00 33.00 33.00 33.00 0.0M
2022-07-27 32.70 32.90 32.70 32.90 0.0M
2022-07-26 33.00 33.00 33.00 33.00 0.0M
2022-07-22 32.30 32.60 32.30 32.60 0.0M
2022-07-21 32.60 32.60 32.60 32.60 0.0M
2022-07-20 32.50 32.50 32.50 32.50 0.0M
2022-07-19 32.90 32.90 32.90 32.90 0.0M
2022-07-18 33.00 33.10 33.00 33.00 0.0M
2022-07-15 33.10 33.10 33.10 33.10 0.0M
2022-07-14 33.00 33.10 33.00 33.10 0.0M
2022-07-13 33.02 33.02 33.02 33.02 0.0M
2022-07-08 33.00 33.00 33.00 33.00 0.0M
2022-07-07 33.00 33.06 33.00 33.00 0.0M
2022-07-06 33.00 33.00 32.90 33.00 0.0M
2022-07-04 32.50 33.00 32.50 33.00 0.0M
2022-07-01 33.00 33.02 33.00 33.02 0.0M
2022-06-29 33.00 33.50 33.00 33.02 0.0M
2022-06-28 32.28 33.00 32.28 33.00 0.0M
2022-06-27 33.28 33.28 33.28 33.28 0.0M
2022-06-24 33.20 33.30 32.26 33.28 0.0M
2022-06-23 33.08 33.20 33.08 33.20 0.0M
2022-06-22 33.10 33.10 33.08 33.10 0.0M
2022-06-21 32.20 32.68 32.02 32.68 0.0M
2022-06-20 32.52 32.52 32.30 32.32 0.0M
2022-06-17 32.60 33.20 32.60 32.78 0.0M
2022-06-16 33.16 33.16 33.16 33.16 0.0M
2022-06-15 33.20 33.20 32.56 33.16 0.0M
2022-06-14 32.80 32.80 32.70 32.70 0.0M
2022-06-13 33.00 33.00 32.70 32.80 0.0M
2022-06-10 33.48 33.48 33.46 33.46 0.0M
2022-06-08 33.12 33.66 33.10 33.60 0.0M
2022-06-07 33.14 33.16 33.14 33.16 0.0M
2022-06-03 33.14 33.14 33.10 33.12 0.0M
2022-06-02 33.18 33.20 33.10 33.10 0.0M
2022-06-01 33.18 33.18 33.18 33.18 0.0M
2022-05-30 33.28 33.32 33.20 33.20 0.0M
2022-05-27 33.50 33.50 33.30 33.30 0.0M
2022-05-26 33.80 33.80 33.50 33.50 0.0M
2022-05-25 33.60 34.00 33.60 33.78 0.0M
2022-05-24 33.60 33.60 33.60 33.60 0.0M
2022-05-23 33.60 33.60 33.56 33.60 0.0M
2022-05-20 33.60 33.60 33.54 33.56 0.0M
2022-05-19 33.50 34.38 33.50 33.52 0.0M
2022-05-18 33.90 34.00 33.70 34.00 0.0M
2022-05-17 34.00 34.00 34.00 34.00 0.0M
2022-05-13 33.70 34.00 33.70 34.00 0.0M
2022-05-12 33.70 33.70 33.50 33.50 0.0M
2022-05-11 33.54 33.70 33.54 33.70 0.0M
2022-05-10 33.50 33.54 33.50 33.54 0.0M
2022-05-09 33.80 33.80 33.50 33.50 0.0M
2022-05-06 33.98 34.00 33.60 33.70 0.0M
2022-05-05 34.00 34.50 34.00 34.10 0.0M
2022-04-29 34.28 34.28 34.00 34.00 0.0M
2022-04-28 33.50 33.56 33.50 33.54 0.0M
2022-04-27 33.52 33.52 33.32 33.48 0.0M
2022-04-26 34.00 34.00 33.54 33.54 0.0M
2022-04-25 33.42 33.60 33.42 33.50 0.0M
2022-04-22 33.50 33.60 33.50 33.50 0.0M
2022-04-21 33.60 33.60 33.52 33.60 0.0M
2022-04-20 33.60 33.60 33.50 33.60 0.0M
2022-04-18 33.92 33.92 33.60 33.60 0.0M
2022-04-15 33.92 34.00 33.92 34.00 0.0M
2022-04-14 34.48 34.60 33.90 34.38 0.0M
2022-04-13 33.48 34.50 33.48 34.46 0.0M
2022-04-12 33.40 33.44 33.40 33.44 0.0M
2022-04-11 33.16 33.38 33.14 33.38 0.0M
2022-04-08 32.90 33.00 32.90 33.00 0.0M
2022-04-07 32.60 32.60 32.60 32.60 0.0M
2022-04-06 32.50 32.58 32.50 32.52 0.0M
2022-04-05 32.28 32.28 32.28 32.28 0.0M
2022-04-04 32.22 32.50 32.18 32.28 0.0M
2022-04-01 32.20 32.22 32.20 32.20 0.0M
2022-03-31 32.32 32.32 32.32 32.32 0.0M
2022-03-30 32.18 32.50 32.18 32.22 0.0M
2022-03-29 32.18 32.40 32.18 32.40 0.0M
2022-03-28 32.22 32.22 32.20 32.20 0.0M
2022-03-25 32.22 32.24 32.20 32.22 0.0M
2022-03-24 32.22 32.22 32.22 32.22 0.0M
2022-03-23 32.28 32.30 32.22 32.26 0.0M
2022-03-21 32.20 32.22 32.20 32.22 0.0M
2022-03-18 32.20 32.40 32.20 32.20 0.0M
2022-03-17 32.20 32.40 32.20 32.40 0.0M
2022-03-16 32.20 32.30 32.18 32.20 0.0M
2022-03-15 32.06 32.18 32.04 32.18 0.0M
2022-03-14 32.10 32.10 32.10 32.10 0.0M
2022-03-11 32.08 32.20 32.00 32.20 0.0M
2022-03-10 32.20 32.20 32.08 32.08 0.0M
2022-03-09 32.14 32.14 32.00 32.08 0.0M
2022-03-08 32.14 32.16 32.12 32.16 0.0M
2022-03-07 32.20 32.20 32.14 32.14 0.0M
2022-03-04 32.22 32.24 32.20 32.24 0.0M
2022-03-03 32.20 32.50 32.20 32.22 0.0M
2022-03-02 32.50 32.50 32.40 32.50 0.0M
2022-03-01 32.58 32.58 32.50 32.50 0.0M
2022-02-28 32.20 32.28 32.16 32.18 0.0M
2022-02-25 32.30 32.30 32.16 32.30 0.0M
2022-02-24 32.50 32.90 32.40 32.40 0.0M
2022-02-23 32.20 32.22 32.20 32.22 0.0M
2022-02-22 32.20 32.40 32.20 32.20 0.0M
2022-02-21 32.26 32.26 32.18 32.18 0.0M
2022-02-18 32.20 32.42 32.20 32.22 0.0M
2022-02-17 32.30 32.40 32.20 32.22 0.0M
2022-02-16 32.20 32.20 32.20 32.20 0.0M
2022-02-15 32.26 32.30 32.20 32.20 0.0M
2022-02-14 32.30 32.36 32.30 32.36 0.0M
2022-02-11 32.58 32.58 32.34 32.34 0.0M
2022-02-10 32.20 32.40 32.20 32.40 0.0M
2022-02-09 32.32 32.40 32.20 32.40 0.0M
2022-02-08 32.30 32.32 32.20 32.32 0.0M
2022-02-07 32.50 32.50 32.20 32.28 0.0M
2022-02-04 32.30 32.58 32.30 32.58 0.0M
2022-02-03 32.30 32.30 32.20 32.30 0.0M
2022-01-31 32.60 32.60 32.04 32.30 0.0M
2022-01-27 32.60 32.60 32.10 32.60 0.0M
2022-01-26 32.02 32.60 32.02 32.60 0.0M
2022-01-25 32.30 32.30 32.02 32.02 0.0M
2022-01-24 32.38 32.38 32.34 32.34 0.0M
2022-01-21 32.82 32.82 32.28 32.38 0.0M
2022-01-20 32.22 32.22 32.00 32.18 0.0M
2022-01-19 32.60 32.90 32.22 32.28 0.0M
2022-01-17 32.66 32.66 32.60 32.66 0.0M
2022-01-14 32.72 32.74 32.72 32.72 0.0M
2022-01-13 32.92 32.92 32.80 32.80 0.0M
2022-01-12 32.94 32.94 32.92 32.94 0.0M
2022-01-11 33.02 33.02 33.00 33.00 0.0M
2022-01-10 33.22 33.22 33.20 33.20 0.0M
2022-01-07 33.22 33.22 33.22 33.22 0.0M
2022-01-06 33.20 33.22 33.12 33.14 0.0M
2022-01-05 33.22 33.22 33.22 33.22 0.0M
2022-01-03 33.52 33.52 33.20 33.22 0.0M