Duopharma Biotech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	1.220	1.240	1.220	1.240	1.157	697,300
2024-05-09	1.210	1.220	1.200	1.210	1.129	321,800
2024-05-08	1.210	1.230	1.210	1.210	1.129	356,200
2024-05-07	1.200	1.220	1.200	1.210	1.129	648,900
2024-05-06	1.220	1.250	1.190	1.200	1.120	1,258,900
2024-05-03	1.270	1.280	1.210	1.220	1.139	2,578,300
2024-05-02	1.240	1.290	1.240	1.260	1.176	6,183,200
2024-04-30	1.180	1.180	1.170	1.180	1.101	159,500
2024-04-29	1.170	1.190	1.170	1.170	1.092	284,000
2024-04-26	1.170	1.190	1.160	1.180	1.101	137,300
2024-04-25	1.190	1.190	1.180	1.180	1.101	73,400
2024-04-24	1.160	1.210	1.160	1.190	1.111	1,069,800
2024-04-23	1.160	1.180	1.150	1.160	1.083	264,900
2024-04-22	1.150	1.180	1.150	1.160	1.083	174,900
2024-04-19	1.160	1.160	1.140	1.150	1.073	258,800
2024-04-18	1.150	1.170	1.150	1.160	1.083	229,900
2024-04-17	1.160	1.170	1.140	1.140	1.064	904,900
2024-04-16	1.170	1.170	1.150	1.160	1.083	501,300
2024-04-15	1.180	1.190	1.170	1.170	1.092	423,600
2024-04-12	1.190	1.200	1.180	1.180	1.101	426,300
2024-04-09	1.190	1.200	1.190	1.200	1.120	85,400
2024-04-08	1.200	1.200	1.180	1.190	1.111	241,200
2024-04-05	1.210	1.210	1.190	1.200	1.120	326,300
2024-04-04	1.210	1.210	1.200	1.210	1.129	406,600
2024-04-03	1.220	1.220	1.190	1.210	1.129	828,000
2024-04-02	1.210	1.240	1.210	1.220	1.139	734,900
2024-04-01	1.200	1.220	1.200	1.210	1.129	103,100
2024-03-29	1.210	1.220	1.200	1.200	1.120	157,000
2024-03-27	1.210	1.220	1.200	1.200	1.120	166,300
2024-03-26	1.220	1.220	1.200	1.210	1.129	60,700
2024-03-25	1.220	1.230	1.200	1.200	1.120	38,900
2024-03-22	1.210	1.230	1.210	1.220	1.139	192,900
2024-03-21	1.210	1.230	1.210	1.210	1.129	76,900
2024-03-20	1.200	1.220	1.190	1.200	1.120	304,700
2024-03-19	1.200	1.210	1.200	1.200	1.120	108,000
2024-03-18	1.210	1.210	1.190	1.190	1.111	423,100
2024-03-15	1.190	1.210	1.190	1.210	1.129	159,500
2024-03-14	1.200	1.200	1.180	1.190	1.111	393,700
2024-03-13	1.180	1.200	1.180	1.190	1.111	237,100
2024-03-12	1.200	1.200	1.180	1.180	1.101	271,900
2024-03-11	1.190	1.200	1.180	1.180	1.101	125,900
2024-03-08	1.180	1.220	1.180	1.180	1.101	783,000
2024-03-07	1.190	1.200	1.170	1.170	1.092	264,000
2024-03-06	1.200	1.200	1.190	1.190	1.094	65,300
2024-03-05	1.190	1.200	1.190	1.190	1.094	60,200
2024-03-04	1.210	1.210	1.190	1.190	1.094	245,100
2024-03-01	1.220	1.220	1.210	1.210	1.112	60,500
2024-02-29	1.210	1.230	1.210	1.220	1.121	140,400
2024-02-28	1.200	1.230	1.190	1.200	1.103	398,200
2024-02-27	1.200	1.210	1.190	1.200	1.103	284,600
2024-02-26	1.190	1.200	1.190	1.190	1.094	677,900
2024-02-23	1.200	1.210	1.180	1.190	1.094	1,211,600
2024-02-22	1.210	1.220	1.210	1.210	1.112	519,700
2024-02-21	1.240	1.240	1.210	1.220	1.121	1,190,400
2024-02-20	1.240	1.240	1.230	1.240	1.140	231,000
2024-02-19	1.250	1.250	1.230	1.240	1.140	733,400
2024-02-16	1.260	1.260	1.250	1.260	1.158	103,100
2024-02-15	1.250	1.270	1.250	1.260	1.158	145,700
2024-02-14	1.270	1.270	1.250	1.250	1.149	303,000
2024-02-13	1.270	1.280	1.260	1.280	1.176	205,500

← NewerPage 11 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.