Duopharma Biotech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	1.360	1.360	1.340	1.340	1.283	361,900
2025-07-28	1.350	1.370	1.350	1.370	1.311	131,900
2025-07-25	1.350	1.370	1.340	1.350	1.292	800,500
2025-07-24	1.370	1.380	1.340	1.350	1.292	726,600
2025-07-23	1.390	1.390	1.370	1.380	1.321	112,700
2025-07-22	1.370	1.400	1.360	1.390	1.330	387,100
2025-07-21	1.390	1.400	1.370	1.380	1.321	343,600
2025-07-18	1.400	1.400	1.370	1.380	1.321	261,400
2025-07-17	1.400	1.400	1.380	1.390	1.330	464,700
2025-07-16	1.370	1.420	1.370	1.400	1.340	727,100
2025-07-15	1.390	1.400	1.370	1.370	1.311	270,400
2025-07-14	1.380	1.410	1.380	1.390	1.330	478,200
2025-07-11	1.380	1.400	1.380	1.380	1.321	338,100
2025-07-10	1.400	1.400	1.360	1.370	1.311	396,600
2025-07-09	1.360	1.430	1.340	1.390	1.330	1,915,400
2025-07-08	1.350	1.380	1.330	1.360	1.302	828,800
2025-07-07	1.360	1.360	1.330	1.330	1.273	277,300
2025-07-04	1.360	1.370	1.340	1.370	1.311	678,100
2025-07-03	1.360	1.370	1.350	1.350	1.292	203,600
2025-07-02	1.390	1.390	1.360	1.370	1.311	495,100
2025-07-01	1.340	1.380	1.340	1.380	1.321	317,400
2025-06-30	1.370	1.380	1.320	1.340	1.283	596,800
2025-06-26	1.360	1.390	1.350	1.370	1.311	776,000
2025-06-25	1.350	1.380	1.310	1.370	1.311	580,900
2025-06-24	1.310	1.360	1.310	1.360	1.302	255,300
2025-06-23	1.310	1.310	1.280	1.310	1.254	556,800
2025-06-20	1.300	1.330	1.300	1.320	1.263	344,000
2025-06-19	1.340	1.340	1.300	1.310	1.254	420,200
2025-06-18	1.330	1.360	1.330	1.340	1.283	203,000
2025-06-17	1.340	1.350	1.320	1.340	1.283	1,258,400
2025-06-16	1.360	1.360	1.330	1.350	1.292	286,400
2025-06-13	1.380	1.380	1.320	1.360	1.302	516,400
2025-06-12	1.380	1.400	1.370	1.380	1.321	308,500
2025-06-11	1.380	1.400	1.370	1.380	1.321	1,417,100
2025-06-10	1.380	1.400	1.370	1.380	1.321	357,000
2025-06-09	1.380	1.410	1.370	1.380	1.321	1,440,400
2025-06-06	1.380	1.380	1.360	1.380	1.321	423,700
2025-06-05	1.380	1.410	1.370	1.380	1.321	1,145,500
2025-06-04	1.400	1.430	1.380	1.400	1.340	904,100
2025-06-03	1.420	1.460	1.390	1.400	1.340	2,655,300
2025-05-30	1.400	1.440	1.400	1.420	1.359	2,812,900
2025-05-29	1.360	1.400	1.350	1.390	1.330	784,000
2025-05-28	1.370	1.390	1.360	1.360	1.302	5,955,500
2025-05-27	1.340	1.380	1.320	1.370	1.311	1,641,000
2025-05-26	1.310	1.340	1.300	1.340	1.283	759,800
2025-05-23	1.290	1.310	1.290	1.310	1.254	190,700
2025-05-22	1.320	1.320	1.290	1.300	1.244	106,000
2025-05-21	1.330	1.330	1.290	1.320	1.263	1,632,200
2025-05-20	1.290	1.330	1.290	1.330	1.273	492,500
2025-05-19	1.290	1.300	1.280	1.280	1.225	587,500
2025-05-16	1.380	1.400	1.280	1.290	1.235	4,897,500
2025-05-15	1.260	1.300	1.260	1.290	1.235	734,500
2025-05-14	1.260	1.290	1.250	1.260	1.206	314,300
2025-05-13	1.210	1.280	1.210	1.270	1.216	591,500
2025-05-09	1.220	1.240	1.210	1.210	1.158	148,200
2025-05-08	1.230	1.230	1.210	1.220	1.168	986,400
2025-05-07	1.200	1.240	1.200	1.240	1.187	219,800
2025-05-06	1.200	1.210	1.190	1.210	1.158	131,900
2025-05-05	1.220	1.220	1.200	1.210	1.158	192,100
2025-05-02	1.210	1.210	1.200	1.200	1.149	100,600

← NewerPage 6 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.