Duopharma Biotech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	1.530	1.540	1.510	1.520	1.354	732,200
2022-02-22	1.600	1.600	1.530	1.540	1.372	385,800
2022-02-21	1.600	1.600	1.560	1.580	1.407	407,900
2022-02-18	1.600	1.640	1.600	1.600	1.425	770,600
2022-02-17	1.620	1.620	1.590	1.610	1.434	656,600
2022-02-16	1.600	1.620	1.580	1.620	1.443	1,167,100
2022-02-15	1.600	1.600	1.580	1.600	1.425	268,200
2022-02-14	1.600	1.610	1.590	1.600	1.425	171,600
2022-02-11	1.600	1.620	1.600	1.600	1.425	474,400
2022-02-10	1.610	1.620	1.580	1.620	1.443	410,200
2022-02-09	1.560	1.610	1.560	1.610	1.434	972,700
2022-02-08	1.530	1.580	1.530	1.570	1.398	813,700
2022-02-07	1.500	1.540	1.500	1.530	1.363	212,100
2022-02-04	1.470	1.500	1.460	1.500	1.336	465,000
2022-02-03	1.470	1.500	1.470	1.470	1.309	319,800
2022-01-31	1.480	1.500	1.470	1.480	1.318	81,200
2022-01-28	1.480	1.500	1.480	1.480	1.318	264,800
2022-01-27	1.550	1.550	1.480	1.480	1.318	1,152,500
2022-01-26	1.510	1.560	1.500	1.550	1.380	626,700
2022-01-25	1.540	1.540	1.510	1.510	1.345	1,310,900
2022-01-24	1.580	1.580	1.540	1.540	1.372	915,600
2022-01-21	1.550	1.600	1.540	1.600	1.425	1,528,100
2022-01-20	1.550	1.590	1.550	1.550	1.380	1,000,000
2022-01-19	1.570	1.630	1.520	1.630	1.452	1,175,500
2022-01-17	1.590	1.610	1.570	1.580	1.407	107,100
2022-01-14	1.620	1.620	1.590	1.600	1.425	3,417,400
2022-01-13	1.620	1.640	1.600	1.600	1.425	1,102,200
2022-01-12	1.630	1.640	1.630	1.630	1.452	1,486,900
2022-01-11	1.640	1.650	1.600	1.640	1.461	1,919,900
2022-01-10	1.610	1.650	1.610	1.640	1.461	162,600
2022-01-07	1.610	1.640	1.610	1.640	1.461	984,000
2022-01-06	1.610	1.640	1.610	1.610	1.434	275,200
2022-01-05	1.610	1.640	1.610	1.620	1.443	710,400
2022-01-04	1.650	1.650	1.590	1.590	1.416	572,900
2022-01-03	1.670	1.690	1.580	1.650	1.470	2,030,000
2021-12-31	1.660	1.690	1.650	1.680	1.496	855,100
2021-12-30	1.640	1.670	1.640	1.660	1.478	1,158,000
2021-12-29	1.630	1.660	1.630	1.650	1.470	1,333,900
2021-12-28	1.600	1.640	1.600	1.630	1.452	658,800
2021-12-27	1.580	1.610	1.570	1.600	1.425	273,700
2021-12-24	1.580	1.610	1.570	1.580	1.407	701,000
2021-12-23	1.580	1.580	1.570	1.580	1.407	580,500
2021-12-22	1.580	1.610	1.570	1.580	1.407	718,900
2021-12-21	1.580	1.580	1.560	1.580	1.407	555,900
2021-12-20	1.600	1.650	1.570	1.580	1.407	1,695,900
2021-12-17	1.560	1.590	1.550	1.580	1.407	1,812,600
2021-12-16	1.590	1.610	1.570	1.580	1.407	163,700
2021-12-15	1.560	1.620	1.540	1.590	1.416	501,300
2021-12-14	1.620	1.630	1.560	1.580	1.407	626,000
2021-12-13	1.640	1.640	1.610	1.610	1.434	246,200
2021-12-10	1.630	1.640	1.630	1.640	1.461	163,100
2021-12-09	1.650	1.650	1.630	1.650	1.470	248,800
2021-12-08	1.600	1.660	1.590	1.640	1.461	633,600
2021-12-07	1.610	1.610	1.580	1.590	1.416	383,700
2021-12-06	1.640	1.650	1.610	1.620	1.443	489,700
2021-12-02	1.640	1.670	1.630	1.640	1.461	516,700
2021-12-01	1.610	1.670	1.610	1.640	1.461	550,900
2021-11-30	1.710	1.730	1.580	1.730	1.541	3,610,900
2021-11-29	1.730	1.780	1.710	1.720	1.532	1,903,300
2021-11-26	1.700	1.720	1.650	1.710	1.523	1,565,500

← NewerPage 20 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.