Duopharma Biotech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-04	1.270	1.280	1.260	1.280	1.204	235,000
2024-11-01	1.270	1.280	1.260	1.270	1.195	446,700
2024-10-30	1.280	1.290	1.260	1.260	1.186	966,500
2024-10-29	1.300	1.310	1.290	1.290	1.214	423,200
2024-10-28	1.320	1.330	1.300	1.310	1.233	495,500
2024-10-25	1.310	1.330	1.310	1.330	1.251	286,300
2024-10-24	1.320	1.350	1.300	1.310	1.233	588,200
2024-10-23	1.370	1.370	1.330	1.330	1.251	1,066,300
2024-10-22	1.370	1.380	1.370	1.380	1.299	394,900
2024-10-21	1.380	1.390	1.360	1.370	1.289	3,405,700
2024-10-18	1.380	1.390	1.370	1.380	1.299	565,500
2024-10-17	1.390	1.410	1.380	1.390	1.308	1,110,300
2024-10-16	1.390	1.400	1.370	1.390	1.308	534,400
2024-10-15	1.370	1.400	1.370	1.390	1.308	1,052,700
2024-10-14	1.370	1.390	1.370	1.380	1.299	376,800
2024-10-11	1.380	1.380	1.360	1.370	1.289	284,400
2024-10-10	1.360	1.380	1.360	1.380	1.299	256,000
2024-10-09	1.350	1.370	1.350	1.370	1.289	704,200
2024-10-08	1.380	1.380	1.340	1.350	1.270	806,400
2024-10-07	1.380	1.420	1.370	1.390	1.308	1,575,000
2024-10-04	1.380	1.380	1.350	1.380	1.299	632,600
2024-10-03	1.360	1.390	1.340	1.370	1.289	1,107,300
2024-10-02	1.360	1.370	1.350	1.370	1.289	905,800
2024-10-01	1.370	1.390	1.370	1.370	1.289	814,000
2024-09-30	1.360	1.370	1.320	1.360	1.280	4,411,800
2024-09-27	1.400	1.400	1.350	1.370	1.289	2,358,600
2024-09-26	1.400	1.450	1.390	1.400	1.317	7,299,300
2024-09-25	1.340	1.400	1.330	1.390	1.308	4,520,800
2024-09-24	1.240	1.320	1.230	1.310	1.233	2,933,400
2024-09-23	1.240	1.250	1.230	1.240	1.167	123,200
2024-09-20	1.240	1.250	1.210	1.230	1.157	752,700
2024-09-19	1.240	1.260	1.240	1.240	1.167	440,900
2024-09-18	1.200	1.250	1.200	1.240	1.167	1,536,600
2024-09-17	1.180	1.200	1.180	1.200	1.129	213,600
2024-09-13	1.170	1.180	1.170	1.170	1.101	67,300
2024-09-12	1.170	1.180	1.170	1.170	1.101	159,200
2024-09-11	1.200	1.200	1.150	1.160	1.092	953,600
2024-09-10	1.190	1.200	1.170	1.190	1.120	621,500
2024-09-09	1.170	1.190	1.170	1.190	1.120	414,000
2024-09-06	1.180	1.190	1.170	1.180	1.110	124,600
2024-09-05	1.180	1.190	1.160	1.180	1.110	709,900
2024-09-04	1.190	1.200	1.160	1.180	1.110	699,000
2024-09-03	1.220	1.230	1.190	1.200	1.129	1,395,700
2024-09-02	1.230	1.240	1.220	1.220	1.148	845,500
2024-08-30	1.220	1.220	1.210	1.210	1.139	205,200
2024-08-29	1.210	1.230	1.190	1.210	1.139	842,600
2024-08-28	1.230	1.230	1.220	1.220	1.139	512,000
2024-08-27	1.250	1.250	1.220	1.230	1.148	975,600
2024-08-26	1.230	1.250	1.220	1.240	1.157	1,726,100
2024-08-23	1.230	1.250	1.220	1.240	1.157	680,600
2024-08-22	1.230	1.240	1.210	1.240	1.157	761,700
2024-08-21	1.230	1.240	1.220	1.230	1.148	335,900
2024-08-20	1.230	1.260	1.230	1.230	1.148	1,249,700
2024-08-19	1.230	1.230	1.210	1.220	1.139	273,900
2024-08-16	1.190	1.230	1.190	1.230	1.148	946,500
2024-08-15	1.150	1.180	1.150	1.170	1.092	379,600
2024-08-14	1.170	1.170	1.140	1.150	1.073	190,800
2024-08-13	1.150	1.160	1.140	1.160	1.083	235,300
2024-08-12	1.170	1.180	1.160	1.160	1.083	172,200
2024-08-09	1.140	1.170	1.140	1.170	1.092	450,100

← NewerPage 9 of 21 · 1,225 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.