Bursa Malaysia · 3026 · stock
Dutch Lady Milk Industries Berhad (3026) stock price history
Every Bursa Malaysia trading session of Dutch Lady Milk Industries Berhad from Jan 3, 2000 to Nov 13, 2026: 6,539 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
3026 adjusted close, 2000 to 2026
- MYR 60.57
- All time high, 2018
- MYR 33.49
- 52 week high, MYR 27.02 low
- 6,539
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
3026 key facts
- Dutch Lady Milk Industries Berhad (3026) closed at MYR 28.50 on Nov 13, 2026 on Bursa Malaysia.
- 3026's all time high close is MYR 60.57, set on May 21, 2018; its all time low close is MYR 0.7044 on Apr 13, 2001.
- 3026's 52 week range is MYR 27.02 to MYR 33.49.
- 3026 returned +1.4% over the year to Nov 13, 2026 and -5.4% over five years.
- Over ten years 3026 returned -38%, -4.7% a year compounded.
- 3026's deepest drawdown was -68.1% from May 21, 2018 to Jul 11, 2023.
- DataCedar holds 6,539 daily sessions of 3026 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
3026 price chart, 2000 to 2026
3026 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.1% |
| 3 months | -10.1% |
| 6 months | -12.7% |
| Year to date | -6.6% |
| 1 year | +1.4% |
| 3 years | +33.0% |
| 5 years | -5.4% |
| 10 years | -38.4% |
| Since Jan 3, 2000 | +3,680% |
| Compound annual growth, 26.9 years | +14.5% |
3026 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MYR 60.57 on May 21, 2018
- All time low close
- MYR 0.7044 on Apr 13, 2001
- 52 week high
- MYR 33.49 on Jan 28, 2026
- 52 week low
- MYR 27.02 on Nov 13, 2025
- Deepest drawdown
- -68.1% from May 21, 2018 to Jul 11, 2023, not yet recovered
- Best single session
- +25.1% on Mar 18, 2002
- Worst single session
- -8.6% on Jun 12, 2000
- Volatility, 1 year annualised
- 15.3%
- Sessions closing higher, 1 year
- 38%
- Growth of 1 since 2000
- 37.8×
- Best calendar year
- 2012, +112%
- Worst calendar year
- 2008, -28%
3026 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 31.02 | MYR 33.49 | MYR 28.24 | MYR 28.50 | -7.2% | 3.8M | 214 |
| 2025 | MYR 29.44 | MYR 32.13 | MYR 25.64 | MYR 30.72 | +4.5% | 5.3M | 244 |
| 2024 | MYR 22.25 | MYR 37.20 | MYR 22.25 | MYR 29.40 | +32.2% | 11.8M | 247 |
| 2023 | MYR 28.42 | MYR 28.47 | MYR 19.19 | MYR 22.23 | -21.8% | 4.2M | 244 |
| 2022 | MYR 31.01 | MYR 32.01 | MYR 27.97 | MYR 28.42 | -8.4% | 918.5K | 243 |
| 2021 | MYR 33.91 | MYR 33.91 | MYR 29.31 | MYR 31.01 | -9.3% | 2M | 240 |
| 2020 | MYR 43.80 | MYR 44.59 | MYR 30.38 | MYR 34.18 | -22.1% | 3.1M | 246 |
| 2019 | MYR 54.42 | MYR 57.06 | MYR 40.76 | MYR 43.87 | -19.4% | 2.6M | 246 |
| 2018 | MYR 51.92 | MYR 65.52 | MYR 48.84 | MYR 54.42 | +3.1% | 6.5M | 242 |
| 2017 | MYR 45.10 | MYR 52.77 | MYR 43.83 | MYR 52.77 | +17.0% | 3.7M | 253 |
| 2016 | MYR 37.04 | MYR 52.50 | MYR 36.39 | MYR 45.10 | +21.1% | 9.9M | 249 |
| 2015 | MYR 31.51 | MYR 37.40 | MYR 31.27 | MYR 37.23 | +17.9% | 2.1M | 246 |
| 2014 | MYR 33.58 | MYR 34.77 | MYR 30.05 | MYR 31.57 | -5.7% | 2.7M | 246 |
| 2013 | MYR 31.19 | MYR 34.20 | MYR 27.83 | MYR 33.47 | +7.2% | 4.3M | 242 |
| 2012 | MYR 14.73 | MYR 33.21 | MYR 14.73 | MYR 31.21 | +111.9% | 5.4M | 240 |
| 2011 | MYR 10.60 | MYR 16.92 | MYR 9.20 | MYR 14.73 | +39.5% | 5.6M | 232 |
| 2010 | MYR 6.56 | MYR 11.78 | MYR 6.38 | MYR 10.56 | +60.9% | 3.9M | 234 |
| 2009 | MYR 4.81 | MYR 6.90 | MYR 4.65 | MYR 6.56 | +38.7% | 1.9M | 214 |
| 2008 | MYR 6.43 | MYR 6.74 | MYR 4.23 | MYR 4.73 | -28.1% | 3.3M | 235 |
| 2007 | MYR 5.90 | MYR 6.79 | MYR 4.84 | MYR 6.58 | +13.4% | 10M | 247 |
| 2006 | MYR 2.77 | MYR 6.53 | MYR 2.72 | MYR 5.80 | +108.2% | 8.6M | 259 |
| 2005 | MYR 1.76 | MYR 2.81 | MYR 1.76 | MYR 2.79 | +58.1% | 5.6M | 246 |
| 2004 | MYR 1.32 | MYR 1.90 | MYR 1.32 | MYR 1.76 | +33.4% | 4.9M | 259 |
| 2003 | MYR 1.43 | MYR 1.48 | MYR 1.21 | MYR 1.32 | -7.3% | 2M | 254 |
| 2002 | MYR 1.24 | MYR 2.65 | MYR 1.22 | MYR 1.43 | +15.2% | 13M | 242 |
| 2001 | MYR 0.7929 | MYR 1.28 | MYR 0.7044 | MYR 1.24 | +56.1% | 3.1M | 236 |
| 2000 | MYR 0.7388 | MYR 1.15 | MYR 0.7351 | MYR 0.7929 | n/a | 6.2M | 239 |
3026 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | MYR 28.50 | -1.4% |
| October 2026 | MYR 28.90 | -3.3% |
| September 2026 | MYR 29.90 | -4.7% |
| August 2026 | MYR 31.38 | -2.2% |
| July 2026 | MYR 32.10 | -2.7% |
| June 2026 | MYR 33.00 | +1.0% |
| May 2026 | MYR 32.66 | +1.0% |
| April 2026 | MYR 32.32 | +2.9% |
| March 2026 | MYR 31.41 | -1.9% |
| February 2026 | MYR 32.03 | -2.1% |
| January 2026 | MYR 32.70 | +6.5% |
| December 2025 | MYR 30.72 | +3.3% |
About the 3026 data
Daily bars. 6,539 sessions from Jan 3, 2000 to Nov 13, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 4, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/klse%3A3026/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
3026 share price history
