Duopharma Biotech Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	1.130	1.140	1.120	1.130	1.055	406,900
2024-08-07	1.130	1.140	1.120	1.130	1.055	882,900
2024-08-06	1.120	1.140	1.110	1.130	1.055	1,392,500
2024-08-05	1.180	1.180	1.100	1.140	1.064	2,531,100
2024-08-02	1.200	1.210	1.190	1.200	1.120	380,300
2024-08-01	1.200	1.210	1.190	1.210	1.129	248,800
2024-07-31	1.200	1.200	1.190	1.200	1.120	264,800
2024-07-30	1.210	1.210	1.200	1.200	1.120	114,500
2024-07-29	1.210	1.220	1.200	1.210	1.129	1,378,400
2024-07-26	1.200	1.220	1.200	1.210	1.129	694,200
2024-07-25	1.220	1.220	1.200	1.200	1.120	269,000
2024-07-24	1.220	1.230	1.200	1.210	1.129	498,200
2024-07-23	1.210	1.230	1.210	1.220	1.139	588,300
2024-07-22	1.220	1.220	1.210	1.210	1.129	348,300
2024-07-19	1.220	1.230	1.210	1.230	1.148	233,100
2024-07-18	1.240	1.250	1.210	1.220	1.139	3,727,900
2024-07-17	1.250	1.250	1.240	1.240	1.157	425,300
2024-07-16	1.260	1.260	1.240	1.260	1.176	491,300
2024-07-15	1.250	1.260	1.240	1.250	1.167	356,600
2024-07-12	1.270	1.270	1.250	1.260	1.176	1,151,800
2024-07-11	1.270	1.280	1.260	1.270	1.185	472,000
2024-07-10	1.260	1.280	1.250	1.270	1.185	425,000
2024-07-09	1.250	1.270	1.250	1.260	1.176	578,400
2024-07-05	1.250	1.260	1.250	1.250	1.167	293,300
2024-07-04	1.250	1.260	1.240	1.250	1.167	750,400
2024-07-03	1.250	1.260	1.240	1.250	1.167	1,006,100
2024-07-02	1.250	1.260	1.250	1.260	1.176	499,900
2024-07-01	1.260	1.270	1.250	1.250	1.167	730,900
2024-06-28	1.250	1.270	1.250	1.260	1.176	789,400
2024-06-27	1.250	1.260	1.250	1.250	1.167	1,182,200
2024-06-26	1.260	1.270	1.250	1.250	1.167	610,800
2024-06-25	1.260	1.270	1.240	1.250	1.167	1,755,900
2024-06-24	1.240	1.250	1.230	1.240	1.157	576,600
2024-06-21	1.250	1.250	1.240	1.240	1.157	301,200
2024-06-20	1.250	1.250	1.230	1.240	1.157	948,200
2024-06-19	1.250	1.250	1.230	1.250	1.167	419,200
2024-06-18	1.270	1.270	1.240	1.240	1.157	315,700
2024-06-14	1.250	1.260	1.240	1.240	1.157	443,000
2024-06-13	1.260	1.260	1.240	1.250	1.167	366,500
2024-06-12	1.260	1.270	1.240	1.250	1.167	415,500
2024-06-11	1.280	1.280	1.250	1.270	1.185	906,700
2024-06-10	1.250	1.280	1.250	1.280	1.195	1,206,600
2024-06-07	1.240	1.270	1.230	1.250	1.167	1,502,500
2024-06-06	1.240	1.240	1.220	1.230	1.148	225,900
2024-06-05	1.220	1.240	1.220	1.230	1.148	425,500
2024-06-04	1.200	1.230	1.200	1.220	1.139	250,200
2024-05-31	1.220	1.230	1.200	1.200	1.120	738,100
2024-05-30	1.230	1.240	1.220	1.220	1.139	492,100
2024-05-29	1.250	1.250	1.230	1.230	1.148	242,500
2024-05-28	1.260	1.270	1.250	1.260	1.176	640,200
2024-05-27	1.230	1.280	1.230	1.260	1.176	1,113,200
2024-05-24	1.240	1.240	1.210	1.230	1.148	2,409,400
2024-05-23	1.260	1.270	1.250	1.260	1.176	609,100
2024-05-21	1.300	1.300	1.250	1.260	1.176	1,029,700
2024-05-20	1.260	1.300	1.260	1.300	1.213	1,510,700
2024-05-17	1.230	1.260	1.230	1.260	1.176	610,600
2024-05-16	1.220	1.250	1.210	1.230	1.148	816,600
2024-05-15	1.240	1.240	1.210	1.210	1.129	642,600
2024-05-14	1.240	1.240	1.220	1.230	1.148	429,100
2024-05-13	1.240	1.240	1.220	1.240	1.157	718,500

← NewerPage 10 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.0150 MYR
2026-03-12	0.0305 MYR
2025-09-08	0.0150 MYR
2025-03-05	0.0200 MYR
2024-08-29	0.0100 MYR
2024-03-07	0.0180 MYR
2023-09-08	0.0050 MYR
2023-04-07	0.0180 MYR
2022-08-29	0.0050 MYR
2022-04-14	0.0180 MYR
2021-08-30	0.0050 MYR
2021-04-21	0.0600 MYR
2020-08-28	0.0050 MYR
2020-07-13	0.0500 MYR
2019-10-15	0.0100 MYR
2019-06-26	0.0400 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.