Duopharma Biotech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	1.200	1.210	1.190	1.200	1.103	376,000
2023-11-09	1.200	1.200	1.170	1.180	1.085	1,167,100
2023-11-08	1.240	1.240	1.200	1.220	1.121	426,700
2023-11-07	1.190	1.240	1.190	1.240	1.140	522,300
2023-11-06	1.180	1.200	1.180	1.180	1.085	639,000
2023-11-03	1.190	1.190	1.170	1.180	1.085	490,900
2023-11-02	1.190	1.190	1.160	1.180	1.085	919,800
2023-11-01	1.190	1.200	1.170	1.180	1.085	915,400
2023-10-31	1.210	1.220	1.170	1.190	1.094	2,124,100
2023-10-30	1.210	1.220	1.200	1.200	1.103	360,400
2023-10-27	1.210	1.220	1.200	1.200	1.103	576,200
2023-10-26	1.230	1.230	1.210	1.210	1.112	127,300
2023-10-25	1.210	1.230	1.210	1.230	1.131	98,700
2023-10-24	1.200	1.230	1.190	1.210	1.112	969,200
2023-10-23	1.200	1.210	1.180	1.200	1.103	216,900
2023-10-20	1.210	1.210	1.200	1.210	1.112	162,400
2023-10-19	1.230	1.230	1.200	1.210	1.112	132,700
2023-10-18	1.240	1.240	1.210	1.230	1.131	262,500
2023-10-17	1.270	1.270	1.250	1.250	1.149	149,300
2023-10-16	1.280	1.280	1.250	1.260	1.158	483,400
2023-10-13	1.260	1.280	1.250	1.280	1.176	833,300
2023-10-12	1.250	1.280	1.250	1.270	1.167	784,800
2023-10-11	1.230	1.260	1.230	1.260	1.158	819,000
2023-10-10	1.230	1.230	1.220	1.230	1.131	414,400
2023-10-09	1.210	1.230	1.200	1.230	1.131	381,000
2023-10-06	1.220	1.230	1.200	1.210	1.112	502,300
2023-10-05	1.210	1.210	1.200	1.210	1.112	361,500
2023-10-04	1.210	1.220	1.200	1.210	1.112	613,300
2023-10-03	1.200	1.240	1.200	1.230	1.131	1,001,300
2023-10-02	1.200	1.220	1.190	1.200	1.103	403,900
2023-09-29	1.200	1.210	1.190	1.200	1.103	427,100
2023-09-27	1.200	1.230	1.180	1.200	1.103	1,821,400
2023-09-26	1.230	1.230	1.180	1.200	1.103	1,476,500
2023-09-25	1.200	1.240	1.200	1.220	1.121	745,000
2023-09-22	1.200	1.210	1.180	1.200	1.103	1,984,600
2023-09-21	1.200	1.210	1.180	1.200	1.103	1,930,300
2023-09-20	1.180	1.220	1.160	1.190	1.094	1,536,900
2023-09-19	1.210	1.210	1.180	1.180	1.085	332,400
2023-09-18	1.150	1.220	1.150	1.210	1.112	1,350,200
2023-09-15	1.150	1.170	1.140	1.150	1.057	983,400
2023-09-14	1.150	1.150	1.140	1.140	1.048	244,700
2023-09-13	1.160	1.160	1.150	1.150	1.057	122,300
2023-09-12	1.170	1.170	1.140	1.170	1.075	219,900
2023-09-11	1.110	1.170	1.110	1.160	1.066	861,400
2023-09-08	1.130	1.130	1.110	1.110	1.020	717,300
2023-09-07	1.140	1.160	1.120	1.130	1.034	2,831,100
2023-09-06	1.150	1.150	1.120	1.130	1.034	1,730,400
2023-09-05	1.160	1.170	1.140	1.140	1.043	557,000
2023-09-04	1.180	1.180	1.140	1.140	1.043	686,500
2023-09-01	1.150	1.180	1.140	1.180	1.080	622,200
2023-08-30	1.160	1.170	1.140	1.150	1.052	1,434,100
2023-08-29	1.180	1.190	1.160	1.160	1.061	1,129,200
2023-08-28	1.190	1.200	1.180	1.190	1.089	1,820,900
2023-08-25	1.180	1.220	1.180	1.200	1.098	1,181,800
2023-08-24	1.230	1.240	1.170	1.190	1.089	3,420,400
2023-08-23	1.250	1.260	1.230	1.240	1.135	2,240,200
2023-08-22	1.260	1.270	1.250	1.260	1.153	316,300
2023-08-21	1.230	1.270	1.230	1.260	1.153	315,700
2023-08-18	1.300	1.300	1.230	1.230	1.126	1,818,400
2023-08-17	1.240	1.290	1.240	1.290	1.180	702,700

← NewerPage 13 of 21 · 1,228 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.