Duopharma Biotech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	1.430	1.480	1.420	1.470	1.345	283,400
2023-05-18	1.440	1.440	1.420	1.420	1.299	28,600
2023-05-17	1.440	1.450	1.440	1.450	1.327	53,400
2023-05-16	1.430	1.440	1.420	1.430	1.309	196,300
2023-05-15	1.420	1.450	1.420	1.430	1.309	421,500
2023-05-12	1.410	1.440	1.410	1.440	1.318	47,600
2023-05-11	1.430	1.430	1.410	1.410	1.290	663,700
2023-05-10	1.450	1.450	1.440	1.440	1.318	43,700
2023-05-09	1.490	1.490	1.430	1.440	1.318	204,200
2023-05-08	1.430	1.510	1.410	1.490	1.363	241,100
2023-05-05	1.450	1.460	1.420	1.460	1.336	142,200
2023-05-03	1.460	1.490	1.450	1.460	1.336	82,400
2023-05-02	1.430	1.500	1.420	1.460	1.336	160,000
2023-04-28	1.460	1.460	1.410	1.430	1.309	1,043,400
2023-04-27	1.500	1.510	1.460	1.460	1.336	347,500
2023-04-26	1.510	1.510	1.480	1.500	1.373	174,300
2023-04-25	1.510	1.550	1.500	1.550	1.418	308,000
2023-04-20	1.500	1.500	1.490	1.500	1.373	127,000
2023-04-19	1.550	1.550	1.490	1.500	1.373	41,200
2023-04-18	1.500	1.550	1.490	1.550	1.418	185,600
2023-04-17	1.510	1.510	1.490	1.510	1.382	318,600
2023-04-14	1.540	1.540	1.510	1.510	1.382	875,700
2023-04-13	1.530	1.550	1.510	1.550	1.418	205,600
2023-04-12	1.540	1.540	1.530	1.530	1.400	27,700
2023-04-11	1.550	1.550	1.530	1.530	1.400	156,100
2023-04-10	1.600	1.600	1.530	1.540	1.409	471,600
2023-04-07	1.530	1.600	1.530	1.600	1.464	446,000
2023-04-06	1.540	1.560	1.540	1.550	1.402	123,700
2023-04-05	1.550	1.590	1.540	1.540	1.393	127,100
2023-04-04	1.570	1.590	1.550	1.550	1.402	217,100
2023-04-03	1.560	1.570	1.550	1.570	1.420	51,700
2023-03-31	1.590	1.610	1.560	1.560	1.411	264,000
2023-03-30	1.550	1.610	1.540	1.600	1.447	341,200
2023-03-29	1.540	1.570	1.540	1.560	1.411	143,400
2023-03-28	1.550	1.560	1.530	1.530	1.384	144,900
2023-03-27	1.530	1.560	1.520	1.540	1.393	110,000
2023-03-24	1.500	1.550	1.500	1.540	1.393	232,700
2023-03-23	1.550	1.550	1.520	1.540	1.393	157,000
2023-03-22	1.510	1.550	1.500	1.550	1.402	400,900
2023-03-21	1.490	1.530	1.480	1.500	1.357	462,300
2023-03-20	1.500	1.520	1.470	1.520	1.375	327,300
2023-03-17	1.500	1.510	1.500	1.510	1.366	72,000
2023-03-16	1.510	1.520	1.500	1.510	1.366	126,000
2023-03-15	1.510	1.530	1.510	1.520	1.375	338,700
2023-03-14	1.510	1.530	1.490	1.520	1.375	1,399,200
2023-03-13	1.540	1.540	1.490	1.510	1.366	320,900
2023-03-10	1.560	1.570	1.540	1.540	1.393	436,600
2023-03-09	1.580	1.610	1.550	1.550	1.402	895,600
2023-03-08	1.560	1.600	1.560	1.590	1.438	451,600
2023-03-07	1.600	1.600	1.550	1.560	1.411	894,100
2023-03-06	1.600	1.610	1.600	1.600	1.447	481,700
2023-03-03	1.570	1.620	1.570	1.600	1.447	757,200
2023-03-02	1.550	1.620	1.530	1.580	1.429	1,012,100
2023-03-01	1.650	1.650	1.550	1.580	1.429	2,138,900
2023-02-28	1.600	1.650	1.590	1.650	1.492	3,866,400
2023-02-27	1.660	1.670	1.650	1.650	1.492	1,695,100
2023-02-24	1.650	1.660	1.610	1.660	1.501	2,008,300
2023-02-23	1.620	1.670	1.590	1.650	1.492	761,500
2023-02-22	1.650	1.660	1.620	1.620	1.465	918,300
2023-02-21	1.660	1.660	1.640	1.650	1.492	675,500

← NewerPage 15 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.