Duopharma Biotech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	1.600	1.660	1.570	1.650	1.492	987,600
2023-02-17	1.630	1.650	1.590	1.620	1.465	1,555,300
2023-02-16	1.590	1.640	1.590	1.630	1.474	1,912,000
2023-02-15	1.570	1.600	1.570	1.580	1.429	1,111,500
2023-02-14	1.540	1.600	1.540	1.570	1.420	255,300
2023-02-13	1.530	1.580	1.490	1.580	1.429	805,900
2023-02-10	1.480	1.520	1.480	1.490	1.348	1,282,000
2023-02-09	1.460	1.520	1.450	1.480	1.339	1,582,100
2023-02-08	1.550	1.550	1.460	1.480	1.339	1,307,200
2023-02-07	1.540	1.570	1.530	1.550	1.402	851,300
2023-02-03	1.640	1.640	1.530	1.560	1.411	2,808,100
2023-02-02	1.640	1.660	1.630	1.640	1.483	755,600
2023-01-31	1.660	1.680	1.640	1.640	1.483	606,200
2023-01-30	1.630	1.660	1.630	1.660	1.501	756,500
2023-01-27	1.640	1.640	1.600	1.630	1.474	2,447,600
2023-01-26	1.640	1.660	1.630	1.630	1.474	1,727,600
2023-01-25	1.630	1.660	1.630	1.630	1.474	1,993,900
2023-01-20	1.640	1.660	1.630	1.630	1.474	239,000
2023-01-19	1.630	1.660	1.630	1.650	1.492	297,200
2023-01-18	1.640	1.670	1.640	1.640	1.483	307,500
2023-01-17	1.640	1.660	1.630	1.660	1.501	449,500
2023-01-16	1.680	1.680	1.650	1.650	1.492	404,600
2023-01-13	1.670	1.680	1.640	1.670	1.510	680,300
2023-01-12	1.680	1.680	1.660	1.660	1.501	405,600
2023-01-11	1.650	1.680	1.630	1.680	1.519	745,800
2023-01-10	1.640	1.650	1.630	1.650	1.492	316,000
2023-01-09	1.630	1.660	1.630	1.640	1.483	333,600
2023-01-06	1.650	1.670	1.620	1.630	1.474	542,400
2023-01-05	1.650	1.670	1.620	1.670	1.510	429,200
2023-01-04	1.650	1.680	1.620	1.620	1.465	1,335,600
2023-01-03	1.610	1.650	1.610	1.650	1.492	873,200
2022-12-30	1.610	1.640	1.610	1.610	1.456	331,700
2022-12-29	1.640	1.640	1.610	1.610	1.456	674,000
2022-12-28	1.630	1.640	1.620	1.640	1.483	643,200
2022-12-27	1.640	1.680	1.630	1.630	1.474	946,700
2022-12-23	1.620	1.640	1.620	1.630	1.474	608,800
2022-12-22	1.640	1.640	1.620	1.630	1.474	344,600
2022-12-21	1.610	1.650	1.610	1.640	1.483	1,663,800
2022-12-20	1.550	1.580	1.520	1.580	1.429	1,484,000
2022-12-19	1.510	1.560	1.510	1.550	1.402	526,800
2022-12-16	1.510	1.540	1.510	1.510	1.366	172,500
2022-12-15	1.560	1.570	1.500	1.520	1.375	516,800
2022-12-14	1.550	1.580	1.540	1.570	1.420	567,900
2022-12-13	1.530	1.550	1.510	1.540	1.393	298,300
2022-12-12	1.540	1.550	1.530	1.540	1.393	74,900
2022-12-09	1.550	1.560	1.520	1.560	1.411	855,600
2022-12-08	1.550	1.560	1.530	1.550	1.402	672,300
2022-12-07	1.550	1.580	1.540	1.550	1.402	1,110,700
2022-12-06	1.510	1.550	1.510	1.550	1.402	753,300
2022-12-05	1.500	1.530	1.500	1.510	1.366	454,200
2022-12-02	1.540	1.540	1.510	1.510	1.366	440,900
2022-12-01	1.510	1.550	1.500	1.550	1.402	1,855,000
2022-11-30	1.470	1.520	1.440	1.500	1.357	5,497,000
2022-11-29	1.420	1.470	1.400	1.470	1.329	1,539,700
2022-11-25	1.400	1.420	1.400	1.420	1.284	796,200
2022-11-24	1.330	1.410	1.330	1.400	1.266	1,834,400
2022-11-23	1.340	1.350	1.320	1.340	1.212	491,300
2022-11-22	1.350	1.390	1.320	1.340	1.212	877,800
2022-11-21	1.390	1.390	1.340	1.340	1.212	879,500
2022-11-17	1.390	1.410	1.390	1.410	1.275	485,600

← NewerPage 16 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.