Duopharma Biotech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	1.260	1.280	1.260	1.270	1.167	228,000
2024-02-08	1.260	1.280	1.250	1.270	1.167	672,000
2024-02-07	1.260	1.260	1.250	1.260	1.158	164,700
2024-02-06	1.260	1.270	1.260	1.260	1.158	462,000
2024-02-05	1.260	1.260	1.260	1.260	1.158	72,600
2024-02-02	1.260	1.270	1.260	1.260	1.158	262,400
2024-01-31	1.270	1.270	1.250	1.260	1.158	247,900
2024-01-30	1.240	1.270	1.240	1.240	1.140	238,100
2024-01-29	1.240	1.270	1.240	1.240	1.140	785,900
2024-01-26	1.240	1.260	1.240	1.260	1.158	444,400
2024-01-24	1.240	1.250	1.230	1.230	1.131	744,100
2024-01-23	1.250	1.250	1.240	1.240	1.140	304,400
2024-01-22	1.230	1.260	1.230	1.250	1.149	317,800
2024-01-19	1.230	1.260	1.230	1.230	1.131	542,100
2024-01-18	1.260	1.270	1.230	1.240	1.140	773,000
2024-01-17	1.260	1.270	1.240	1.250	1.149	789,200
2024-01-16	1.290	1.290	1.250	1.260	1.158	818,000
2024-01-15	1.270	1.290	1.270	1.280	1.176	567,200
2024-01-12	1.280	1.290	1.260	1.270	1.167	623,700
2024-01-11	1.290	1.290	1.260	1.280	1.176	677,300
2024-01-10	1.320	1.330	1.280	1.280	1.176	1,218,100
2024-01-09	1.300	1.320	1.300	1.320	1.213	792,400
2024-01-08	1.280	1.330	1.270	1.300	1.195	1,390,900
2024-01-05	1.280	1.290	1.270	1.280	1.176	392,400
2024-01-04	1.280	1.280	1.260	1.270	1.167	443,000
2024-01-03	1.240	1.280	1.240	1.280	1.176	250,900
2024-01-02	1.260	1.260	1.240	1.240	1.140	286,400
2023-12-29	1.260	1.270	1.250	1.260	1.158	340,200
2023-12-28	1.260	1.260	1.250	1.260	1.158	212,000
2023-12-27	1.280	1.280	1.260	1.260	1.158	354,100
2023-12-26	1.280	1.290	1.260	1.290	1.186	283,000
2023-12-22	1.280	1.280	1.270	1.280	1.176	354,700
2023-12-21	1.260	1.270	1.240	1.270	1.167	359,300
2023-12-20	1.270	1.270	1.240	1.270	1.167	632,500
2023-12-19	1.280	1.280	1.260	1.270	1.167	307,900
2023-12-18	1.280	1.290	1.260	1.270	1.167	878,300
2023-12-15	1.240	1.280	1.240	1.280	1.176	1,399,300
2023-12-14	1.230	1.250	1.220	1.240	1.140	723,800
2023-12-13	1.220	1.230	1.220	1.220	1.121	260,700
2023-12-12	1.220	1.240	1.210	1.230	1.131	245,100
2023-12-11	1.230	1.230	1.210	1.220	1.121	249,200
2023-12-08	1.220	1.230	1.210	1.230	1.131	263,500
2023-12-07	1.230	1.230	1.210	1.220	1.121	227,300
2023-12-06	1.220	1.240	1.200	1.230	1.131	253,400
2023-12-05	1.200	1.230	1.200	1.230	1.131	226,200
2023-12-04	1.220	1.220	1.200	1.210	1.112	156,400
2023-12-01	1.220	1.230	1.200	1.220	1.121	135,900
2023-11-30	1.210	1.210	1.190	1.210	1.112	528,300
2023-11-29	1.230	1.230	1.220	1.220	1.121	192,200
2023-11-28	1.240	1.240	1.220	1.230	1.131	173,100
2023-11-27	1.230	1.240	1.220	1.240	1.140	191,800
2023-11-24	1.230	1.230	1.220	1.220	1.121	136,500
2023-11-23	1.240	1.240	1.220	1.220	1.121	160,000
2023-11-22	1.220	1.230	1.220	1.230	1.131	192,300
2023-11-21	1.220	1.240	1.210	1.220	1.121	125,300
2023-11-20	1.200	1.230	1.200	1.220	1.121	172,700
2023-11-17	1.220	1.240	1.220	1.220	1.121	163,600
2023-11-16	1.210	1.240	1.210	1.220	1.121	458,800
2023-11-15	1.200	1.210	1.200	1.210	1.112	146,100
2023-11-14	1.200	1.220	1.190	1.210	1.112	372,400

← NewerPage 12 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.