Duopharma Biotech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-19	1.440	1.450	1.370	1.400	1.261	1,023,100
2022-08-18	1.440	1.460	1.420	1.450	1.306	688,700
2022-08-17	1.340	1.450	1.330	1.430	1.288	3,887,700
2022-08-16	1.360	1.360	1.340	1.340	1.207	293,000
2022-08-15	1.360	1.390	1.330	1.360	1.225	330,800
2022-08-12	1.360	1.360	1.320	1.360	1.225	163,200
2022-08-11	1.340	1.360	1.320	1.360	1.225	359,800
2022-08-10	1.350	1.360	1.310	1.340	1.207	388,100
2022-08-09	1.340	1.380	1.340	1.360	1.225	352,000
2022-08-08	1.340	1.370	1.330	1.360	1.225	65,200
2022-08-05	1.390	1.390	1.350	1.360	1.225	534,500
2022-08-04	1.390	1.430	1.370	1.380	1.243	365,300
2022-08-03	1.420	1.450	1.370	1.380	1.243	384,000
2022-08-02	1.440	1.440	1.390	1.420	1.279	1,962,800
2022-08-01	1.520	1.520	1.450	1.470	1.324	438,900
2022-07-29	1.480	1.520	1.450	1.520	1.369	948,600
2022-07-28	1.440	1.490	1.440	1.480	1.333	1,067,000
2022-07-27	1.410	1.440	1.400	1.440	1.297	497,200
2022-07-26	1.400	1.420	1.390	1.420	1.279	287,800
2022-07-25	1.410	1.410	1.360	1.400	1.261	403,900
2022-07-22	1.400	1.420	1.370	1.410	1.270	1,099,300
2022-07-21	1.350	1.390	1.300	1.390	1.252	705,500
2022-07-20	1.330	1.360	1.320	1.360	1.225	1,192,600
2022-07-19	1.190	1.320	1.190	1.310	1.180	1,490,300
2022-07-18	1.230	1.250	1.180	1.190	1.072	423,900
2022-07-15	1.190	1.240	1.170	1.230	1.108	645,300
2022-07-14	1.150	1.210	1.150	1.180	1.063	741,000
2022-07-13	1.130	1.150	1.130	1.150	1.036	64,400
2022-07-12	1.120	1.140	1.120	1.120	1.009	277,000
2022-07-08	1.160	1.180	1.120	1.120	1.009	786,200
2022-07-07	1.170	1.200	1.130	1.150	1.036	543,600
2022-07-06	1.170	1.180	1.140	1.140	1.027	285,400
2022-07-05	1.170	1.220	1.150	1.150	1.036	609,100
2022-07-04	1.180	1.190	1.160	1.170	1.054	63,600
2022-07-01	1.200	1.220	1.160	1.170	1.054	300,600
2022-06-30	1.190	1.200	1.170	1.200	1.081	76,300
2022-06-29	1.180	1.250	1.160	1.170	1.054	1,033,000
2022-06-28	1.150	1.190	1.150	1.180	1.063	348,500
2022-06-27	1.120	1.160	1.120	1.130	1.018	812,100
2022-06-24	1.080	1.120	1.080	1.120	1.009	5,413,200
2022-06-23	1.100	1.100	1.060	1.070	0.964	459,000
2022-06-22	1.160	1.170	1.100	1.100	0.991	557,400
2022-06-21	1.180	1.190	1.150	1.150	1.036	385,400
2022-06-20	1.170	1.180	1.140	1.180	1.063	195,700
2022-06-17	1.280	1.280	1.180	1.180	1.063	2,905,800
2022-06-16	1.280	1.310	1.260	1.290	1.162	186,100
2022-06-15	1.300	1.430	1.270	1.270	1.144	1,494,100
2022-06-14	1.330	1.330	1.300	1.300	1.171	313,200
2022-06-13	1.350	1.350	1.310	1.350	1.216	339,100
2022-06-10	1.360	1.400	1.350	1.350	1.216	548,800
2022-06-09	1.350	1.400	1.350	1.390	1.252	1,215,200
2022-06-08	1.350	1.390	1.350	1.380	1.243	249,600
2022-06-07	1.400	1.400	1.350	1.390	1.252	389,400
2022-06-03	1.400	1.410	1.390	1.400	1.261	1,573,900
2022-06-02	1.400	1.410	1.380	1.400	1.261	940,800
2022-06-01	1.380	1.400	1.380	1.400	1.261	243,000
2022-05-31	1.430	1.430	1.380	1.380	1.243	793,100
2022-05-30	1.470	1.480	1.420	1.430	1.288	173,100
2022-05-27	1.480	1.500	1.470	1.480	1.333	92,900
2022-05-26	1.480	1.490	1.460	1.480	1.333	137,400

← NewerPage 18 of 21 · 1,229 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.