Duopharma Biotech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-31	1.210	1.250	1.210	1.250	1.176	87,100
2025-01-28	1.210	1.220	1.200	1.210	1.139	109,900
2025-01-27	1.230	1.230	1.210	1.210	1.139	69,800
2025-01-24	1.240	1.240	1.230	1.230	1.157	255,700
2025-01-23	1.230	1.240	1.230	1.240	1.167	22,900
2025-01-22	1.230	1.240	1.230	1.240	1.167	89,100
2025-01-21	1.240	1.240	1.230	1.230	1.157	128,400
2025-01-20	1.210	1.250	1.210	1.240	1.167	224,400
2025-01-17	1.200	1.210	1.190	1.210	1.139	147,900
2025-01-16	1.240	1.250	1.190	1.210	1.139	438,100
2025-01-15	1.230	1.250	1.230	1.240	1.167	620,300
2025-01-14	1.250	1.250	1.230	1.230	1.157	62,800
2025-01-13	1.260	1.260	1.240	1.250	1.176	312,400
2025-01-10	1.260	1.270	1.260	1.260	1.186	160,200
2025-01-09	1.280	1.280	1.260	1.270	1.195	261,100
2025-01-08	1.280	1.300	1.280	1.290	1.214	290,100
2025-01-07	1.270	1.300	1.270	1.280	1.204	482,900
2025-01-06	1.260	1.280	1.250	1.260	1.186	468,900
2025-01-03	1.260	1.260	1.250	1.250	1.176	58,700
2025-01-02	1.250	1.270	1.250	1.260	1.186	336,500
2024-12-31	1.250	1.260	1.240	1.250	1.176	403,900
2024-12-30	1.250	1.250	1.240	1.250	1.176	158,200
2024-12-27	1.250	1.260	1.240	1.250	1.176	409,500
2024-12-26	1.240	1.260	1.240	1.250	1.176	229,000
2024-12-24	1.240	1.250	1.240	1.250	1.176	99,500
2024-12-23	1.260	1.260	1.230	1.260	1.186	817,300
2024-12-20	1.250	1.260	1.240	1.250	1.176	348,000
2024-12-19	1.240	1.260	1.230	1.260	1.186	969,900
2024-12-18	1.250	1.260	1.240	1.250	1.176	311,000
2024-12-17	1.250	1.250	1.240	1.250	1.176	260,300
2024-12-16	1.250	1.260	1.240	1.240	1.167	253,100
2024-12-13	1.250	1.260	1.250	1.260	1.186	170,000
2024-12-12	1.250	1.260	1.240	1.250	1.176	216,800
2024-12-11	1.270	1.270	1.250	1.260	1.186	284,200
2024-12-10	1.270	1.290	1.260	1.280	1.204	323,100
2024-12-09	1.300	1.310	1.280	1.280	1.204	352,100
2024-12-06	1.260	1.300	1.250	1.290	1.214	1,171,200
2024-12-05	1.240	1.260	1.240	1.260	1.186	298,500
2024-12-04	1.240	1.260	1.240	1.240	1.167	374,000
2024-12-03	1.230	1.250	1.230	1.240	1.167	406,500
2024-12-02	1.230	1.240	1.220	1.230	1.157	207,000
2024-11-29	1.240	1.250	1.230	1.230	1.157	177,800
2024-11-28	1.260	1.260	1.240	1.260	1.186	374,000
2024-11-27	1.260	1.270	1.250	1.260	1.186	409,400
2024-11-26	1.250	1.270	1.250	1.260	1.186	316,800
2024-11-25	1.240	1.250	1.230	1.250	1.176	205,600
2024-11-22	1.240	1.250	1.240	1.240	1.167	1,038,300
2024-11-21	1.260	1.260	1.240	1.250	1.176	290,900
2024-11-20	1.250	1.270	1.250	1.260	1.186	259,600
2024-11-19	1.230	1.270	1.230	1.250	1.176	410,800
2024-11-18	1.220	1.230	1.210	1.230	1.157	366,100
2024-11-15	1.220	1.230	1.220	1.220	1.148	165,700
2024-11-14	1.230	1.230	1.220	1.230	1.157	1,876,300
2024-11-13	1.220	1.230	1.220	1.230	1.157	182,700
2024-11-12	1.230	1.250	1.220	1.230	1.157	2,532,400
2024-11-11	1.250	1.250	1.220	1.230	1.157	4,201,000
2024-11-08	1.260	1.260	1.240	1.250	1.176	466,100
2024-11-07	1.260	1.270	1.230	1.250	1.176	2,388,400
2024-11-06	1.280	1.280	1.240	1.240	1.167	4,803,900
2024-11-05	1.280	1.290	1.270	1.280	1.204	286,900

← NewerPage 8 of 21 · 1,228 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.