Duopharma Biotech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-25	1.480	1.490	1.460	1.490	1.342	75,500
2022-05-24	1.480	1.490	1.470	1.480	1.333	48,300
2022-05-23	1.500	1.500	1.460	1.490	1.342	124,900
2022-05-20	1.530	1.530	1.480	1.500	1.351	145,500
2022-05-19	1.510	1.510	1.480	1.510	1.360	202,600
2022-05-18	1.550	1.550	1.510	1.530	1.378	204,300
2022-05-17	1.480	1.520	1.480	1.510	1.360	277,000
2022-05-13	1.480	1.500	1.480	1.500	1.351	51,100
2022-05-12	1.480	1.510	1.470	1.500	1.351	180,700
2022-05-11	1.490	1.500	1.470	1.480	1.333	172,000
2022-05-10	1.510	1.520	1.480	1.500	1.351	67,900
2022-05-09	1.520	1.520	1.480	1.510	1.360	509,800
2022-05-06	1.570	1.580	1.560	1.570	1.415	236,000
2022-05-05	1.590	1.600	1.550	1.570	1.415	80,000
2022-04-29	1.600	1.620	1.590	1.600	1.442	853,400
2022-04-28	1.580	1.620	1.580	1.600	1.442	288,900
2022-04-27	1.590	1.610	1.570	1.590	1.433	1,123,100
2022-04-26	1.580	1.590	1.580	1.590	1.433	719,200
2022-04-25	1.570	1.590	1.530	1.580	1.424	673,300
2022-04-22	1.560	1.590	1.560	1.570	1.415	1,311,800
2022-04-21	1.580	1.600	1.550	1.560	1.406	979,900
2022-04-20	1.550	1.590	1.550	1.570	1.415	103,500
2022-04-18	1.570	1.590	1.540	1.560	1.406	159,100
2022-04-15	1.560	1.570	1.560	1.570	1.415	205,600
2022-04-14	1.560	1.570	1.540	1.560	1.406	80,100
2022-04-13	1.590	1.590	1.570	1.570	1.398	80,200
2022-04-12	1.590	1.590	1.560	1.590	1.416	2,003,000
2022-04-11	1.560	1.590	1.540	1.590	1.416	530,700
2022-04-08	1.570	1.580	1.550	1.570	1.398	857,000
2022-04-07	1.570	1.570	1.540	1.560	1.389	1,746,800
2022-04-06	1.510	1.580	1.510	1.570	1.398	504,300
2022-04-05	1.510	1.530	1.500	1.510	1.345	108,300
2022-04-04	1.510	1.550	1.510	1.530	1.363	146,900
2022-04-01	1.500	1.540	1.490	1.540	1.372	295,100
2022-03-31	1.500	1.510	1.490	1.490	1.327	385,400
2022-03-30	1.510	1.520	1.490	1.510	1.345	140,000
2022-03-29	1.500	1.520	1.500	1.510	1.345	242,200
2022-03-28	1.540	1.550	1.510	1.510	1.345	140,400
2022-03-25	1.510	1.540	1.500	1.540	1.372	496,900
2022-03-24	1.520	1.520	1.470	1.520	1.354	170,000
2022-03-23	1.530	1.530	1.490	1.520	1.354	391,200
2022-03-22	1.450	1.530	1.450	1.530	1.363	546,500
2022-03-21	1.410	1.460	1.400	1.450	1.291	370,100
2022-03-18	1.390	1.410	1.390	1.400	1.247	365,600
2022-03-17	1.400	1.420	1.380	1.390	1.238	834,200
2022-03-16	1.420	1.440	1.390	1.390	1.238	286,400
2022-03-15	1.430	1.430	1.410	1.420	1.265	395,500
2022-03-14	1.450	1.450	1.430	1.430	1.274	244,700
2022-03-11	1.450	1.450	1.430	1.450	1.291	84,200
2022-03-10	1.440	1.450	1.430	1.440	1.283	227,400
2022-03-09	1.430	1.460	1.420	1.450	1.291	3,303,700
2022-03-08	1.430	1.440	1.380	1.430	1.274	607,000
2022-03-07	1.520	1.520	1.430	1.450	1.291	911,300
2022-03-04	1.500	1.520	1.480	1.520	1.354	589,300
2022-03-03	1.490	1.510	1.480	1.500	1.336	141,200
2022-03-02	1.490	1.510	1.490	1.500	1.336	171,900
2022-03-01	1.510	1.510	1.490	1.490	1.327	197,000
2022-02-28	1.520	1.530	1.470	1.510	1.345	598,700
2022-02-25	1.480	1.530	1.470	1.520	1.354	264,200
2022-02-24	1.520	1.540	1.480	1.490	1.327	626,600

← NewerPage 19 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.