Duopharma Biotech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-16	1.410	1.420	1.380	1.400	1.266	665,700
2022-11-15	1.340	1.400	1.340	1.400	1.266	838,500
2022-11-14	1.360	1.360	1.340	1.340	1.212	265,700
2022-11-11	1.390	1.390	1.340	1.340	1.212	571,900
2022-11-10	1.390	1.390	1.350	1.350	1.221	432,400
2022-11-09	1.380	1.420	1.380	1.390	1.257	859,600
2022-11-08	1.340	1.360	1.310	1.340	1.212	165,600
2022-11-07	1.330	1.350	1.320	1.340	1.212	85,700
2022-11-04	1.400	1.400	1.330	1.340	1.212	571,400
2022-11-03	1.400	1.410	1.360	1.380	1.248	155,300
2022-11-02	1.390	1.410	1.390	1.400	1.266	46,400
2022-11-01	1.370	1.410	1.370	1.410	1.275	157,300
2022-10-31	1.390	1.410	1.370	1.380	1.248	94,000
2022-10-28	1.390	1.410	1.360	1.410	1.275	434,700
2022-10-27	1.390	1.440	1.380	1.390	1.257	145,500
2022-10-26	1.400	1.420	1.370	1.390	1.257	156,200
2022-10-25	1.430	1.440	1.370	1.400	1.266	227,400
2022-10-21	1.350	1.430	1.340	1.430	1.293	1,336,100
2022-10-20	1.370	1.400	1.320	1.350	1.221	3,146,700
2022-10-19	1.340	1.390	1.340	1.370	1.239	1,035,200
2022-10-18	1.300	1.350	1.300	1.340	1.212	473,300
2022-10-17	1.310	1.320	1.270	1.320	1.194	297,300
2022-10-14	1.270	1.310	1.270	1.300	1.176	602,400
2022-10-13	1.260	1.300	1.260	1.290	1.167	286,000
2022-10-12	1.290	1.310	1.270	1.270	1.149	255,800
2022-10-11	1.300	1.300	1.270	1.290	1.167	140,000
2022-10-07	1.280	1.320	1.280	1.300	1.176	1,381,900
2022-10-06	1.260	1.300	1.250	1.280	1.158	260,800
2022-10-05	1.230	1.290	1.230	1.280	1.158	463,600
2022-10-04	1.240	1.240	1.220	1.220	1.103	390,700
2022-10-03	1.300	1.300	1.230	1.240	1.121	365,500
2022-09-30	1.310	1.310	1.290	1.300	1.176	770,100
2022-09-29	1.280	1.310	1.270	1.310	1.185	1,197,200
2022-09-28	1.260	1.290	1.260	1.280	1.158	731,100
2022-09-27	1.280	1.290	1.250	1.260	1.140	352,500
2022-09-26	1.260	1.290	1.260	1.280	1.158	155,700
2022-09-23	1.280	1.290	1.270	1.270	1.149	96,500
2022-09-22	1.300	1.340	1.290	1.290	1.167	425,600
2022-09-21	1.310	1.360	1.300	1.310	1.185	211,000
2022-09-20	1.340	1.380	1.300	1.310	1.185	224,100
2022-09-19	1.320	1.350	1.310	1.330	1.203	161,700
2022-09-15	1.360	1.360	1.350	1.360	1.230	71,100
2022-09-14	1.350	1.400	1.350	1.360	1.230	129,800
2022-09-13	1.370	1.430	1.350	1.400	1.266	706,000
2022-09-12	1.330	1.370	1.330	1.370	1.239	781,300
2022-09-09	1.300	1.350	1.300	1.330	1.203	227,700
2022-09-08	1.290	1.330	1.280	1.310	1.185	337,500
2022-09-07	1.280	1.290	1.270	1.280	1.158	80,100
2022-09-06	1.250	1.290	1.250	1.280	1.158	197,900
2022-09-05	1.230	1.280	1.200	1.240	1.121	239,100
2022-09-02	1.240	1.250	1.240	1.250	1.131	430,800
2022-09-01	1.240	1.290	1.230	1.250	1.131	835,900
2022-08-30	1.300	1.340	1.230	1.240	1.121	1,080,800
2022-08-29	1.310	1.310	1.210	1.300	1.176	91,700
2022-08-26	1.370	1.370	1.310	1.310	1.180	207,600
2022-08-25	1.320	1.360	1.320	1.360	1.225	1,689,500
2022-08-24	1.320	1.350	1.320	1.320	1.189	255,300
2022-08-23	1.350	1.380	1.310	1.360	1.225	561,100
2022-08-22	1.370	1.390	1.330	1.350	1.216	146,700
2022-08-19	1.440	1.450	1.370	1.400	1.261	1,023,100

← NewerPage 17 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.