Duopharma Biotech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.110	1.110	1.080	1.090	1.090	188,800
2026-10-16	1.110	1.120	1.100	1.100	1.100	103,000
2026-10-15	1.100	1.100	1.080	1.100	1.100	169,800
2026-10-14	1.080	1.110	1.070	1.110	1.110	336,100
2026-10-13	1.120	1.120	1.060	1.080	1.080	850,300
2026-10-12	1.130	1.130	1.100	1.110	1.110	449,600
2026-10-09	1.130	1.140	1.130	1.130	1.130	76,300
2026-10-08	1.140	1.150	1.120	1.120	1.120	467,900
2026-10-07	1.170	1.170	1.130	1.140	1.140	583,800
2026-10-06	1.160	1.160	1.140	1.160	1.160	113,100
2026-10-05	1.140	1.150	1.140	1.150	1.150	93,000
2026-10-02	1.160	1.170	1.140	1.140	1.140	432,600
2026-10-01	1.180	1.180	1.160	1.160	1.160	78,800
2026-09-30	1.170	1.170	1.160	1.160	1.160	149,900
2026-09-29	1.180	1.190	1.160	1.180	1.180	364,200
2026-09-28	1.190	1.210	1.180	1.180	1.180	225,800
2026-09-25	1.170	1.200	1.170	1.190	1.190	710,500
2026-09-24	1.160	1.170	1.150	1.160	1.160	45,600
2026-09-23	1.180	1.180	1.160	1.160	1.160	148,200
2026-09-22	1.160	1.180	1.150	1.180	1.180	158,100
2026-09-21	1.170	1.170	1.150	1.160	1.160	422,900
2026-09-18	1.180	1.180	1.150	1.170	1.170	512,800
2026-09-17	1.180	1.190	1.170	1.180	1.180	543,400
2026-09-16	1.180	1.180	1.180	1.180	1.180	0
2026-09-15	1.200	1.210	1.180	1.180	1.180	292,800
2026-09-14	1.210	1.210	1.180	1.200	1.200	696,900
2026-09-11	1.210	1.220	1.200	1.220	1.220	249,200
2026-09-10	1.210	1.220	1.200	1.210	1.210	652,100
2026-09-09	1.220	1.240	1.210	1.230	1.230	196,500
2026-09-08	1.230	1.230	1.210	1.220	1.220	281,000
2026-09-07	1.270	1.270	1.220	1.240	1.240	410,700
2026-09-04	1.290	1.300	1.240	1.250	1.250	395,400
2026-09-03	1.270	1.300	1.250	1.300	1.300	551,400
2026-09-02	1.270	1.300	1.260	1.290	1.275	648,100
2026-09-01	1.300	1.310	1.270	1.280	1.265	252,900
2026-08-28	1.310	1.310	1.280	1.280	1.265	283,500
2026-08-27	1.300	1.330	1.290	1.300	1.285	561,100
2026-08-26	1.270	1.320	1.270	1.300	1.285	1,304,500
2026-08-24	1.240	1.270	1.240	1.270	1.255	244,700
2026-08-21	1.270	1.270	1.240	1.240	1.226	194,300
2026-08-20	1.260	1.270	1.240	1.250	1.236	250,800
2026-08-19	1.270	1.280	1.240	1.240	1.226	864,800
2026-08-18	1.250	1.270	1.240	1.260	1.245	818,500
2026-08-17	1.250	1.270	1.230	1.230	1.216	412,300
2026-08-14	1.230	1.270	1.230	1.250	1.236	584,500
2026-08-13	1.230	1.230	1.220	1.220	1.206	304,400
2026-08-12	1.220	1.230	1.220	1.230	1.216	222,800
2026-08-11	1.230	1.230	1.210	1.220	1.206	395,700
2026-08-10	1.230	1.230	1.220	1.230	1.216	107,200
2026-08-07	1.210	1.230	1.210	1.230	1.216	290,000
2026-08-06	1.230	1.230	1.210	1.210	1.196	244,000
2026-08-05	1.210	1.240	1.210	1.220	1.206	596,000
2026-08-04	1.220	1.230	1.200	1.210	1.196	1,659,800
2026-08-03	1.220	1.230	1.210	1.210	1.196	260,200
2026-07-31	1.220	1.240	1.220	1.220	1.206	410,700
2026-07-30	1.220	1.240	1.220	1.220	1.206	449,500
2026-07-29	1.220	1.230	1.220	1.230	1.216	449,100
2026-07-28	1.240	1.240	1.220	1.240	1.226	253,600
2026-07-27	1.260	1.260	1.240	1.240	1.226	40,600
2026-07-24	1.260	1.260	1.250	1.260	1.245	79,800

Page 1 of 21 · 1,224 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.