Dufu Tech Corp Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	2.150	2.180	2.130	2.170	2.054	1,324,400
2024-08-08	2.070	2.120	2.050	2.090	1.978	834,200
2024-08-07	2.090	2.130	2.040	2.100	1.988	2,392,600
2024-08-06	2.030	2.100	1.980	2.090	1.978	3,438,800
2024-08-05	2.100	2.100	1.900	1.980	1.874	8,105,300
2024-08-02	2.250	2.260	2.150	2.160	2.045	3,402,300
2024-08-01	2.340	2.390	2.270	2.300	2.177	2,434,900
2024-07-31	2.360	2.370	2.270	2.310	2.187	3,232,800
2024-07-30	2.300	2.310	2.260	2.260	2.139	1,425,600
2024-07-29	2.290	2.340	2.230	2.330	2.206	1,279,100
2024-07-26	2.320	2.320	2.240	2.260	2.139	2,522,100
2024-07-25	2.320	2.340	2.290	2.310	2.187	1,376,300
2024-07-24	2.340	2.390	2.340	2.370	2.243	2,063,900
2024-07-23	2.370	2.370	2.300	2.310	2.187	2,196,200
2024-07-22	2.370	2.370	2.280	2.340	2.215	2,991,900
2024-07-19	2.380	2.410	2.340	2.370	2.243	2,925,100
2024-07-18	2.490	2.490	2.390	2.400	2.272	5,051,100
2024-07-17	2.620	2.630	2.520	2.520	2.385	3,820,800
2024-07-16	2.660	2.660	2.610	2.620	2.480	833,600
2024-07-15	2.640	2.680	2.630	2.660	2.518	656,000
2024-07-12	2.660	2.660	2.620	2.640	2.499	1,325,700
2024-07-11	2.690	2.710	2.660	2.690	2.546	1,385,200
2024-07-10	2.660	2.680	2.620	2.680	2.537	980,900
2024-07-09	2.720	2.750	2.640	2.660	2.518	1,102,000
2024-07-05	2.640	2.700	2.600	2.700	2.556	1,856,400
2024-07-04	2.700	2.700	2.640	2.640	2.499	997,500
2024-07-03	2.650	2.700	2.630	2.700	2.556	1,774,600
2024-07-02	2.640	2.660	2.620	2.630	2.490	1,215,800
2024-07-01	2.570	2.650	2.520	2.640	2.499	1,983,200
2024-06-28	2.550	2.610	2.550	2.570	2.433	1,482,900
2024-06-27	2.570	2.590	2.530	2.550	2.414	1,255,400
2024-06-26	2.490	2.560	2.480	2.560	2.423	1,182,200
2024-06-25	2.510	2.530	2.450	2.470	2.338	2,737,200
2024-06-24	2.630	2.650	2.530	2.540	2.404	2,145,700
2024-06-21	2.540	2.660	2.500	2.610	2.471	4,015,400
2024-06-20	2.560	2.570	2.510	2.540	2.404	1,283,300
2024-06-19	2.550	2.570	2.450	2.560	2.423	3,386,600
2024-06-18	2.650	2.690	2.510	2.550	2.414	3,326,700
2024-06-14	2.720	2.730	2.600	2.620	2.480	3,991,500
2024-06-13	2.710	2.760	2.660	2.720	2.575	5,394,400
2024-06-12	2.420	2.770	2.420	2.650	2.508	16,978,801
2024-06-11	2.340	2.420	2.340	2.400	2.272	3,937,200
2024-06-10	2.340	2.370	2.300	2.340	2.215	1,955,800
2024-06-07	2.370	2.380	2.320	2.340	2.215	2,523,400
2024-06-06	2.420	2.430	2.360	2.370	2.243	2,460,400
2024-06-05	2.450	2.460	2.380	2.410	2.281	3,237,900
2024-06-04	2.400	2.440	2.370	2.420	2.291	3,334,700
2024-05-31	2.370	2.420	2.360	2.380	2.253	3,894,000
2024-05-30	2.350	2.370	2.310	2.350	2.224	1,128,200
2024-05-29	2.340	2.390	2.290	2.360	2.234	1,739,400
2024-05-28	2.340	2.350	2.290	2.340	2.196	1,777,500
2024-05-27	2.380	2.470	2.330	2.330	2.187	5,471,200
2024-05-24	2.350	2.360	2.290	2.340	2.196	3,970,800
2024-05-23	2.300	2.410	2.290	2.370	2.224	5,212,900
2024-05-21	2.310	2.320	2.260	2.290	2.149	2,195,300
2024-05-20	2.350	2.390	2.290	2.300	2.159	3,633,200
2024-05-17	2.320	2.390	2.310	2.350	2.205	3,819,800
2024-05-16	2.240	2.340	2.220	2.320	2.177	6,762,500
2024-05-15	2.250	2.250	2.200	2.220	2.083	1,723,600
2024-05-14	2.190	2.250	2.170	2.230	2.093	3,093,900

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.0200 MYR
2026-05-28	0.0200 MYR
2025-08-28	0.0150 MYR
2025-05-29	0.0200 MYR
2024-08-29	0.0150 MYR
2024-05-29	0.0200 MYR
2023-08-29	0.0150 MYR
2023-05-29	0.0400 MYR
2022-08-29	0.0250 MYR
2022-05-27	0.0500 MYR
2021-08-27	0.0200 MYR
2021-05-28	0.0375 MYR
2020-08-27	0.0125 MYR
2020-06-29	0.0600 MYR
2019-08-29	0.0200 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.