Duopharma Biotech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	1.240	1.270	1.240	1.270	1.255	249,800
2026-07-22	1.230	1.240	1.220	1.240	1.226	95,400
2026-07-21	1.220	1.240	1.220	1.230	1.216	90,800
2026-07-20	1.220	1.230	1.210	1.220	1.206	106,800
2026-07-17	1.220	1.230	1.210	1.220	1.206	958,900
2026-07-16	1.210	1.230	1.210	1.220	1.206	237,200
2026-07-15	1.220	1.220	1.200	1.210	1.196	987,100
2026-07-14	1.220	1.230	1.220	1.220	1.206	400,500
2026-07-13	1.250	1.250	1.230	1.230	1.216	85,300
2026-07-10	1.250	1.250	1.240	1.240	1.226	97,200
2026-07-09	1.240	1.250	1.240	1.250	1.236	353,500
2026-07-08	1.230	1.240	1.220	1.220	1.206	285,100
2026-07-07	1.220	1.240	1.220	1.230	1.216	128,400
2026-07-06	1.240	1.240	1.210	1.210	1.196	173,700
2026-07-03	1.210	1.240	1.210	1.240	1.226	395,400
2026-07-02	1.190	1.210	1.180	1.210	1.196	473,500
2026-07-01	1.190	1.200	1.180	1.190	1.176	76,200
2026-06-30	1.190	1.200	1.180	1.190	1.176	465,400
2026-06-29	1.200	1.210	1.190	1.190	1.176	119,500
2026-06-26	1.200	1.210	1.200	1.200	1.186	28,300
2026-06-25	1.200	1.210	1.190	1.200	1.186	368,700
2026-06-24	1.210	1.220	1.200	1.200	1.186	495,800
2026-06-23	1.210	1.220	1.210	1.220	1.206	158,300
2026-06-22	1.220	1.220	1.200	1.210	1.196	414,500
2026-06-19	1.220	1.230	1.220	1.220	1.206	96,600
2026-06-18	1.240	1.240	1.220	1.220	1.206	230,900
2026-06-16	1.230	1.230	1.220	1.230	1.216	263,700
2026-06-15	1.250	1.250	1.230	1.230	1.216	204,700
2026-06-12	1.220	1.260	1.220	1.240	1.226	293,500
2026-06-11	1.230	1.250	1.210	1.230	1.216	99,200
2026-06-10	1.240	1.250	1.230	1.230	1.216	380,600
2026-06-09	1.210	1.210	1.200	1.210	1.196	432,000
2026-06-08	1.230	1.230	1.200	1.210	1.196	279,400
2026-06-05	1.240	1.250	1.230	1.230	1.216	138,600
2026-06-04	1.220	1.240	1.220	1.230	1.216	1,024,600
2026-06-03	1.240	1.240	1.210	1.220	1.206	771,300
2026-05-29	1.210	1.230	1.210	1.220	1.206	235,500
2026-05-28	1.260	1.260	1.210	1.210	1.196	1,590,500
2026-05-26	1.260	1.270	1.250	1.270	1.255	382,600
2026-05-25	1.260	1.270	1.250	1.270	1.255	274,300
2026-05-22	1.260	1.270	1.250	1.260	1.245	466,300
2026-05-21	1.270	1.270	1.260	1.270	1.255	661,500
2026-05-20	1.290	1.290	1.270	1.270	1.255	432,000
2026-05-19	1.300	1.300	1.280	1.290	1.275	448,400
2026-05-18	1.300	1.300	1.280	1.280	1.265	482,200
2026-05-15	1.320	1.330	1.290	1.300	1.285	1,054,300
2026-05-14	1.270	1.370	1.270	1.320	1.305	2,808,200
2026-05-13	1.280	1.310	1.270	1.270	1.255	1,560,100
2026-05-12	1.300	1.300	1.270	1.270	1.255	870,600
2026-05-11	1.310	1.330	1.300	1.300	1.285	451,700
2026-05-08	1.310	1.310	1.300	1.310	1.295	239,500
2026-05-07	1.290	1.310	1.290	1.310	1.295	182,200
2026-05-06	1.300	1.300	1.280	1.300	1.285	1,880,100
2026-05-05	1.300	1.310	1.280	1.310	1.295	92,600
2026-05-04	1.280	1.310	1.270	1.300	1.285	1,136,400
2026-04-30	1.290	1.290	1.280	1.280	1.265	119,300
2026-04-29	1.300	1.300	1.280	1.290	1.275	281,400
2026-04-28	1.270	1.310	1.260	1.290	1.275	798,700
2026-04-27	1.300	1.300	1.260	1.270	1.255	535,900
2026-04-24	1.280	1.300	1.280	1.290	1.275	590,100

← NewerPage 2 of 5 · 246 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.