Duopharma Biotech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	1.260	1.270	1.250	1.260	1.219	1,733,000
2025-10-27	1.270	1.290	1.260	1.260	1.219	193,600
2025-10-24	1.280	1.280	1.250	1.260	1.219	884,200
2025-10-23	1.270	1.280	1.260	1.280	1.239	283,600
2025-10-22	1.270	1.270	1.260	1.270	1.229	288,300
2025-10-21	1.280	1.300	1.270	1.270	1.229	205,400
2025-10-17	1.270	1.300	1.260	1.260	1.219	237,500
2025-10-16	1.290	1.290	1.270	1.270	1.229	83,200
2025-10-15	1.290	1.300	1.270	1.290	1.248	140,400
2025-10-14	1.330	1.330	1.270	1.270	1.229	409,100
2025-10-13	1.330	1.330	1.310	1.320	1.277	247,800
2025-10-10	1.290	1.360	1.290	1.360	1.316	1,969,800
2025-10-09	1.260	1.300	1.260	1.300	1.258	475,600
2025-10-08	1.240	1.260	1.230	1.260	1.219	558,200
2025-10-07	1.280	1.280	1.230	1.230	1.190	921,300
2025-10-06	1.300	1.300	1.260	1.280	1.239	534,900
2025-10-03	1.320	1.320	1.280	1.280	1.239	981,000
2025-10-02	1.300	1.340	1.300	1.310	1.268	256,400
2025-10-01	1.320	1.320	1.290	1.300	1.258	762,900
2025-09-30	1.350	1.350	1.310	1.320	1.277	554,100
2025-09-29	1.350	1.350	1.340	1.350	1.306	153,000
2025-09-26	1.380	1.380	1.340	1.350	1.306	508,100
2025-09-25	1.370	1.400	1.370	1.380	1.336	891,800
2025-09-24	1.360	1.390	1.360	1.360	1.316	401,300
2025-09-23	1.370	1.410	1.360	1.360	1.316	701,800
2025-09-22	1.350	1.380	1.350	1.370	1.326	571,200
2025-09-19	1.380	1.400	1.350	1.350	1.306	245,800
2025-09-18	1.380	1.400	1.370	1.380	1.336	212,800
2025-09-17	1.380	1.400	1.380	1.380	1.336	165,200
2025-09-12	1.370	1.390	1.370	1.380	1.336	237,200
2025-09-11	1.350	1.400	1.350	1.370	1.326	1,403,600
2025-09-10	1.360	1.390	1.350	1.350	1.306	964,800
2025-09-09	1.370	1.380	1.350	1.360	1.316	548,200
2025-09-08	1.350	1.370	1.350	1.370	1.326	254,900
2025-09-04	1.370	1.380	1.360	1.360	1.302	462,700
2025-09-03	1.380	1.390	1.350	1.370	1.311	1,379,800
2025-09-02	1.350	1.400	1.330	1.380	1.321	909,400
2025-08-29	1.350	1.370	1.350	1.370	1.311	360,300
2025-08-28	1.360	1.360	1.350	1.350	1.292	4,641,200
2025-08-27	1.330	1.380	1.300	1.370	1.311	1,563,600
2025-08-26	1.330	1.330	1.300	1.320	1.263	380,900
2025-08-25	1.330	1.330	1.300	1.330	1.273	509,900
2025-08-22	1.330	1.350	1.310	1.330	1.273	756,300
2025-08-21	1.350	1.350	1.320	1.320	1.263	207,100
2025-08-20	1.320	1.360	1.310	1.350	1.292	572,200
2025-08-19	1.290	1.330	1.290	1.320	1.263	255,500
2025-08-18	1.300	1.300	1.280	1.300	1.244	261,500
2025-08-15	1.300	1.310	1.290	1.300	1.244	111,800
2025-08-14	1.310	1.320	1.300	1.300	1.244	175,800
2025-08-13	1.320	1.320	1.310	1.310	1.254	54,600
2025-08-12	1.310	1.310	1.300	1.310	1.254	110,000
2025-08-11	1.290	1.310	1.290	1.300	1.244	196,600
2025-08-08	1.280	1.300	1.250	1.290	1.235	2,820,400
2025-08-07	1.280	1.300	1.270	1.300	1.244	211,100
2025-08-06	1.300	1.320	1.270	1.280	1.225	1,489,400
2025-08-05	1.310	1.330	1.270	1.290	1.235	1,166,800
2025-08-04	1.330	1.330	1.310	1.310	1.254	303,900
2025-08-01	1.320	1.330	1.310	1.330	1.273	242,100
2025-07-31	1.320	1.340	1.310	1.320	1.263	250,900
2025-07-30	1.340	1.340	1.300	1.320	1.263	445,700

← NewerPage 5 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.