Duopharma Biotech Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-26	1.700	1.720	1.650	1.710	1.523	1,565,500
2021-11-25	1.650	1.700	1.620	1.700	1.514	1,045,600
2021-11-24	1.610	1.650	1.600	1.650	1.470	491,600
2021-11-23	1.640	1.640	1.600	1.630	1.452	485,500
2021-11-22	1.600	1.650	1.590	1.650	1.470	996,100
2021-11-19	1.630	1.650	1.590	1.590	1.416	484,500
2021-11-18	1.610	1.650	1.590	1.620	1.443	551,200
2021-11-17	1.640	1.640	1.610	1.630	1.452	200,400
2021-11-16	1.660	1.660	1.630	1.650	1.470	282,900
2021-11-15	1.660	1.680	1.600	1.680	1.496	565,500
2021-11-12	1.580	1.650	1.560	1.650	1.470	884,000
2021-11-11	1.590	1.590	1.560	1.590	1.416	414,000
2021-11-10	1.550	1.610	1.540	1.600	1.425	966,300
2021-11-09	1.580	1.580	1.540	1.560	1.389	1,229,700
2021-11-08	1.600	1.610	1.580	1.580	1.407	249,300
2021-11-05	1.580	1.650	1.580	1.620	1.443	477,700
2021-11-03	1.620	1.620	1.580	1.580	1.407	1,621,800
2021-11-02	1.660	1.660	1.610	1.620	1.443	909,500
2021-11-01	1.680	1.680	1.650	1.660	1.478	1,034,100
2021-10-29	1.700	1.700	1.680	1.690	1.505	719,400
2021-10-28	1.700	1.710	1.690	1.700	1.514	1,438,200
2021-10-27	1.730	1.740	1.700	1.710	1.523	473,900
2021-10-26	1.730	1.750	1.730	1.730	1.541	333,600
2021-10-25	1.760	1.760	1.730	1.750	1.559	204,800
2021-10-22	1.760	1.760	1.720	1.750	1.559	237,700
2021-10-21	1.760	1.770	1.710	1.770	1.576	834,100
2021-10-20	1.760	1.780	1.750	1.750	1.559	335,600
2021-10-18	1.770	1.780	1.750	1.750	1.559	389,800
2021-10-15	1.720	1.770	1.700	1.750	1.559	1,110,000
2021-10-14	1.710	1.730	1.710	1.720	1.532	585,300

← NewerPage 21 of 21 · 1,230 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.