Duopharma Biotech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	1.200	1.210	1.200	1.210	1.158	162,500
2025-04-29	1.190	1.200	1.190	1.200	1.149	210,200
2025-04-28	1.180	1.190	1.160	1.180	1.129	142,400
2025-04-25	1.190	1.190	1.180	1.180	1.129	40,500
2025-04-24	1.190	1.200	1.180	1.200	1.149	77,500
2025-04-23	1.180	1.200	1.150	1.200	1.149	206,100
2025-04-22	1.190	1.210	1.160	1.170	1.120	259,100
2025-04-21	1.180	1.190	1.170	1.190	1.139	49,900
2025-04-18	1.190	1.190	1.160	1.180	1.129	15,600
2025-04-17	1.170	1.190	1.170	1.190	1.139	210,200
2025-04-16	1.160	1.170	1.140	1.170	1.120	30,800
2025-04-15	1.170	1.170	1.160	1.170	1.120	43,600
2025-04-14	1.180	1.200	1.150	1.160	1.110	148,000
2025-04-11	1.130	1.160	1.130	1.160	1.110	457,300
2025-04-10	1.150	1.180	1.130	1.130	1.082	354,000
2025-04-09	1.140	1.140	1.070	1.110	1.062	432,200
2025-04-08	1.140	1.150	1.120	1.140	1.091	153,500
2025-04-07	1.180	1.180	1.130	1.140	1.091	849,700
2025-04-04	1.210	1.210	1.180	1.200	1.149	160,100
2025-04-03	1.200	1.220	1.190	1.190	1.139	107,100
2025-04-02	1.200	1.210	1.190	1.200	1.149	92,300
2025-03-28	1.230	1.230	1.200	1.200	1.149	59,100
2025-03-27	1.220	1.230	1.220	1.230	1.177	36,600
2025-03-26	1.230	1.230	1.220	1.230	1.177	40,900
2025-03-25	1.230	1.230	1.220	1.230	1.177	70,200
2025-03-24	1.200	1.220	1.190	1.220	1.168	196,500
2025-03-21	1.190	1.200	1.190	1.200	1.149	17,200
2025-03-20	1.210	1.210	1.200	1.200	1.149	173,600
2025-03-19	1.180	1.210	1.180	1.210	1.158	149,900
2025-03-17	1.180	1.210	1.180	1.200	1.149	140,900
2025-03-14	1.170	1.200	1.160	1.190	1.139	159,200
2025-03-13	1.160	1.180	1.160	1.170	1.120	99,800
2025-03-12	1.170	1.180	1.150	1.170	1.120	77,800
2025-03-11	1.180	1.180	1.150	1.180	1.129	369,000
2025-03-10	1.210	1.210	1.190	1.190	1.139	23,700
2025-03-07	1.220	1.220	1.190	1.210	1.158	85,600
2025-03-06	1.180	1.210	1.180	1.200	1.149	165,400
2025-03-05	1.180	1.210	1.180	1.200	1.149	335,300
2025-03-04	1.210	1.210	1.180	1.180	1.110	461,400
2025-03-03	1.220	1.230	1.210	1.210	1.139	287,200
2025-02-28	1.230	1.230	1.210	1.220	1.148	175,900
2025-02-27	1.250	1.250	1.230	1.240	1.167	26,000
2025-02-26	1.230	1.230	1.220	1.230	1.157	173,000
2025-02-25	1.230	1.230	1.220	1.220	1.148	162,700
2025-02-24	1.250	1.250	1.230	1.250	1.176	229,000
2025-02-21	1.230	1.260	1.220	1.260	1.186	119,200
2025-02-20	1.270	1.280	1.210	1.230	1.157	661,800
2025-02-19	1.310	1.320	1.280	1.280	1.204	194,600
2025-02-18	1.290	1.330	1.250	1.310	1.233	1,896,500
2025-02-17	1.280	1.290	1.260	1.270	1.195	79,600
2025-02-14	1.260	1.280	1.250	1.270	1.195	159,100
2025-02-13	1.240	1.280	1.240	1.260	1.186	138,800
2025-02-12	1.250	1.260	1.230	1.240	1.167	66,300
2025-02-10	1.240	1.250	1.230	1.250	1.176	186,700
2025-02-07	1.230	1.240	1.230	1.230	1.157	50,200
2025-02-06	1.220	1.240	1.220	1.230	1.157	50,400
2025-02-05	1.220	1.220	1.220	1.220	1.148	40,800
2025-02-04	1.230	1.240	1.220	1.220	1.148	56,300
2025-02-03	1.250	1.250	1.230	1.240	1.167	73,600
2025-01-31	1.210	1.250	1.210	1.250	1.176	87,100

← NewerPage 7 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.