Duopharma Biotech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	1.220	1.240	1.200	1.240	1.135	1,210,300
2023-08-15	1.240	1.260	1.200	1.210	1.107	3,155,900
2023-08-14	1.230	1.250	1.220	1.230	1.126	657,700
2023-08-11	1.210	1.250	1.210	1.230	1.126	457,500
2023-08-10	1.230	1.240	1.200	1.200	1.098	4,147,500
2023-08-09	1.260	1.260	1.220	1.230	1.126	1,281,800
2023-08-08	1.290	1.300	1.260	1.260	1.153	770,500
2023-08-07	1.300	1.300	1.290	1.290	1.180	157,600
2023-08-04	1.300	1.320	1.290	1.300	1.190	2,770,800
2023-08-03	1.300	1.310	1.300	1.300	1.190	3,744,000
2023-08-02	1.300	1.310	1.290	1.300	1.190	3,629,700
2023-08-01	1.300	1.310	1.290	1.300	1.190	2,879,000
2023-07-31	1.310	1.310	1.300	1.300	1.190	2,506,400
2023-07-28	1.320	1.340	1.300	1.300	1.190	1,870,500
2023-07-27	1.320	1.350	1.310	1.320	1.208	2,481,300
2023-07-26	1.310	1.340	1.310	1.320	1.208	405,100
2023-07-25	1.320	1.330	1.310	1.320	1.208	151,800
2023-07-24	1.310	1.320	1.300	1.310	1.199	874,500
2023-07-21	1.320	1.320	1.290	1.310	1.199	188,700
2023-07-20	1.330	1.330	1.300	1.320	1.208	151,400
2023-07-18	1.310	1.330	1.310	1.330	1.217	496,100
2023-07-17	1.280	1.310	1.280	1.300	1.190	376,400
2023-07-14	1.300	1.300	1.270	1.280	1.171	409,800
2023-07-13	1.280	1.290	1.270	1.280	1.171	569,500
2023-07-12	1.290	1.300	1.280	1.280	1.171	140,900
2023-07-11	1.330	1.330	1.290	1.300	1.190	116,600
2023-07-10	1.280	1.300	1.280	1.300	1.190	331,500
2023-07-07	1.290	1.310	1.290	1.300	1.190	340,600
2023-07-06	1.300	1.310	1.300	1.300	1.190	275,900
2023-07-05	1.300	1.310	1.300	1.300	1.190	276,500
2023-07-04	1.300	1.310	1.290	1.300	1.190	1,184,900
2023-07-03	1.300	1.310	1.300	1.300	1.190	524,700
2023-06-30	1.290	1.300	1.280	1.300	1.190	463,700
2023-06-28	1.320	1.320	1.300	1.300	1.190	658,000
2023-06-27	1.310	1.310	1.300	1.310	1.199	117,500
2023-06-26	1.310	1.320	1.300	1.310	1.199	111,200
2023-06-23	1.310	1.320	1.310	1.310	1.199	981,600
2023-06-22	1.310	1.320	1.300	1.310	1.199	249,600
2023-06-21	1.310	1.330	1.310	1.310	1.199	126,400
2023-06-20	1.330	1.340	1.310	1.330	1.217	1,223,700
2023-06-19	1.350	1.350	1.330	1.330	1.217	107,000
2023-06-16	1.320	1.350	1.310	1.350	1.235	73,000
2023-06-15	1.330	1.330	1.320	1.330	1.217	162,200
2023-06-14	1.350	1.350	1.320	1.350	1.235	308,300
2023-06-13	1.350	1.380	1.340	1.340	1.226	264,300
2023-06-12	1.350	1.380	1.350	1.350	1.235	260,200
2023-06-09	1.360	1.370	1.350	1.360	1.244	152,600
2023-06-08	1.360	1.360	1.350	1.350	1.235	53,700
2023-06-07	1.350	1.420	1.350	1.360	1.244	226,400
2023-06-06	1.380	1.380	1.350	1.360	1.244	117,000
2023-06-02	1.370	1.400	1.360	1.380	1.263	196,400
2023-06-01	1.370	1.370	1.350	1.370	1.254	95,500
2023-05-31	1.390	1.390	1.370	1.370	1.254	645,200
2023-05-30	1.390	1.400	1.380	1.400	1.281	127,200
2023-05-29	1.410	1.410	1.390	1.400	1.281	532,300
2023-05-26	1.430	1.430	1.410	1.430	1.309	334,200
2023-05-25	1.430	1.430	1.420	1.430	1.309	194,000
2023-05-24	1.470	1.470	1.430	1.430	1.309	349,500
2023-05-23	1.500	1.530	1.460	1.470	1.345	936,500
2023-05-22	1.470	1.470	1.430	1.440	1.318	27,600

← NewerPage 14 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.