Duopharma Biotech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	1.310	1.330	1.280	1.290	1.248	933,200
2026-01-21	1.300	1.340	1.300	1.310	1.268	319,200
2026-01-20	1.300	1.330	1.290	1.300	1.258	642,000
2026-01-19	1.320	1.320	1.300	1.300	1.258	770,200
2026-01-16	1.310	1.320	1.300	1.320	1.277	347,200
2026-01-15	1.290	1.310	1.280	1.310	1.268	303,600
2026-01-14	1.300	1.300	1.280	1.290	1.248	377,700
2026-01-13	1.310	1.310	1.290	1.300	1.258	179,500
2026-01-12	1.300	1.320	1.290	1.310	1.268	337,400
2026-01-09	1.300	1.310	1.300	1.300	1.258	576,500
2026-01-08	1.270	1.300	1.260	1.300	1.258	320,700
2026-01-07	1.260	1.280	1.260	1.270	1.229	94,600
2026-01-06	1.260	1.260	1.250	1.260	1.219	218,900
2026-01-05	1.240	1.280	1.240	1.260	1.219	187,800
2026-01-02	1.260	1.260	1.240	1.240	1.200	442,600
2025-12-31	1.260	1.270	1.250	1.250	1.210	141,500
2025-12-30	1.260	1.260	1.250	1.250	1.210	29,800
2025-12-29	1.260	1.260	1.250	1.260	1.219	36,300
2025-12-26	1.260	1.270	1.250	1.260	1.219	77,400
2025-12-24	1.270	1.280	1.250	1.250	1.210	31,100
2025-12-23	1.280	1.280	1.270	1.270	1.229	62,400
2025-12-22	1.260	1.270	1.250	1.270	1.229	259,400
2025-12-19	1.250	1.250	1.250	1.250	1.210	76,000
2025-12-18	1.250	1.250	1.250	1.250	1.210	82,000
2025-12-17	1.250	1.260	1.230	1.250	1.210	288,800
2025-12-16	1.250	1.250	1.230	1.250	1.210	170,200
2025-12-15	1.240	1.250	1.230	1.250	1.210	92,200
2025-12-12	1.250	1.260	1.240	1.240	1.200	386,300
2025-12-11	1.260	1.260	1.250	1.250	1.210	120,600
2025-12-10	1.250	1.280	1.250	1.250	1.210	357,600
2025-12-09	1.240	1.250	1.230	1.250	1.210	214,600
2025-12-08	1.250	1.250	1.240	1.240	1.200	118,100
2025-12-05	1.260	1.260	1.240	1.250	1.210	422,000
2025-12-04	1.280	1.280	1.260	1.260	1.219	117,200
2025-12-03	1.260	1.270	1.250	1.260	1.219	132,300
2025-12-02	1.260	1.270	1.250	1.250	1.210	138,000
2025-12-01	1.250	1.270	1.250	1.250	1.210	123,800
2025-11-28	1.250	1.260	1.250	1.260	1.219	126,100
2025-11-27	1.260	1.280	1.250	1.250	1.210	849,000
2025-11-26	1.270	1.290	1.260	1.260	1.219	263,600
2025-11-25	1.250	1.270	1.250	1.270	1.229	75,500
2025-11-24	1.260	1.280	1.250	1.250	1.210	539,400
2025-11-21	1.280	1.290	1.270	1.270	1.229	295,500
2025-11-20	1.280	1.280	1.260	1.280	1.239	151,300
2025-11-19	1.270	1.280	1.260	1.260	1.219	54,500
2025-11-18	1.290	1.300	1.250	1.260	1.219	244,500
2025-11-17	1.280	1.320	1.270	1.290	1.248	2,287,500
2025-11-14	1.290	1.310	1.270	1.280	1.239	1,308,400
2025-11-13	1.290	1.300	1.260	1.280	1.239	781,100
2025-11-12	1.270	1.290	1.250	1.290	1.248	324,100
2025-11-11	1.290	1.290	1.270	1.270	1.229	68,900
2025-11-10	1.280	1.280	1.260	1.270	1.229	48,900
2025-11-07	1.250	1.280	1.250	1.270	1.229	165,500
2025-11-06	1.250	1.270	1.230	1.270	1.229	1,387,600
2025-11-05	1.260	1.260	1.220	1.250	1.210	523,300
2025-11-04	1.240	1.260	1.240	1.260	1.219	140,600
2025-11-03	1.250	1.260	1.220	1.260	1.219	542,800
2025-10-31	1.250	1.250	1.240	1.250	1.210	359,400
2025-10-30	1.250	1.260	1.240	1.250	1.210	361,100
2025-10-29	1.260	1.260	1.250	1.250	1.210	169,000

← NewerPage 4 of 21 · 1,227 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.