Dufu Tech Corp Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	2.230	2.240	2.150	2.190	2.055	4,063,500
2024-05-10	2.280	2.290	2.200	2.230	2.093	2,867,000
2024-05-09	2.170	2.380	2.120	2.260	2.121	15,488,800
2024-05-08	2.320	2.340	2.180	2.200	2.065	6,681,000
2024-05-07	2.380	2.430	2.280	2.310	2.168	6,527,400
2024-05-06	2.240	2.380	2.240	2.350	2.205	8,808,400
2024-05-03	2.200	2.210	2.160	2.200	2.065	1,905,200
2024-05-02	2.140	2.240	2.110	2.180	2.046	3,535,300
2024-04-30	2.150	2.160	2.120	2.140	2.008	1,385,500
2024-04-29	2.130	2.170	2.120	2.130	1.999	2,603,600
2024-04-26	2.090	2.140	2.070	2.110	1.980	2,383,200
2024-04-25	2.130	2.130	2.070	2.080	1.952	4,028,200
2024-04-24	2.170	2.180	2.100	2.140	2.008	4,630,400
2024-04-23	2.050	2.130	2.050	2.100	1.971	4,970,200
2024-04-22	2.040	2.070	2.020	2.030	1.905	2,342,300
2024-04-19	2.140	2.140	1.960	2.060	1.933	7,700,800
2024-04-18	2.170	2.180	2.110	2.140	2.008	3,516,200
2024-04-17	2.140	2.210	2.100	2.170	2.037	3,142,300
2024-04-16	2.160	2.170	2.070	2.130	1.999	5,547,500
2024-04-15	2.190	2.240	2.160	2.190	2.055	5,087,600
2024-04-12	1.970	2.250	1.970	2.220	2.083	13,882,800
2024-04-09	1.930	1.970	1.890	1.930	1.811	2,400,100
2024-04-08	1.970	2.000	1.910	1.920	1.802	2,078,400
2024-04-05	1.800	2.000	1.790	1.960	1.839	7,187,700
2024-04-04	1.790	1.810	1.780	1.810	1.699	613,000
2024-04-03	1.810	1.820	1.780	1.800	1.689	1,773,800
2024-04-02	1.800	1.820	1.790	1.800	1.689	1,121,200
2024-04-01	1.810	1.830	1.780	1.800	1.689	1,259,900
2024-03-29	1.820	1.820	1.790	1.820	1.708	1,080,300
2024-03-27	1.820	1.850	1.820	1.830	1.717	1,880,100
2024-03-26	1.770	1.820	1.770	1.820	1.708	2,047,700
2024-03-25	1.810	1.820	1.760	1.770	1.661	1,770,900
2024-03-22	1.800	1.820	1.780	1.810	1.699	716,400
2024-03-21	1.760	1.830	1.760	1.800	1.689	2,220,100
2024-03-20	1.760	1.760	1.740	1.760	1.652	305,200
2024-03-19	1.740	1.770	1.740	1.760	1.652	754,500
2024-03-18	1.750	1.750	1.720	1.740	1.633	1,230,500
2024-03-15	1.740	1.760	1.740	1.750	1.642	323,300
2024-03-14	1.740	1.750	1.720	1.740	1.633	677,800
2024-03-13	1.750	1.780	1.730	1.740	1.633	1,118,600
2024-03-12	1.740	1.760	1.720	1.740	1.633	974,700
2024-03-11	1.760	1.760	1.730	1.740	1.633	671,900
2024-03-08	1.740	1.780	1.740	1.750	1.642	631,700
2024-03-07	1.720	1.760	1.720	1.740	1.633	861,700
2024-03-06	1.740	1.740	1.720	1.730	1.624	1,417,600
2024-03-05	1.770	1.790	1.730	1.750	1.642	1,161,000
2024-03-04	1.810	1.840	1.770	1.770	1.661	1,256,000
2024-03-01	1.790	1.820	1.780	1.810	1.699	745,800
2024-02-29	1.780	1.800	1.760	1.770	1.661	656,800
2024-02-28	1.810	1.820	1.770	1.780	1.671	1,640,400
2024-02-27	1.820	1.830	1.770	1.830	1.717	1,007,700
2024-02-26	1.810	1.860	1.800	1.810	1.699	1,488,200
2024-02-23	1.900	1.910	1.800	1.820	1.708	2,690,900
2024-02-22	1.750	1.890	1.750	1.870	1.755	4,028,000
2024-02-21	1.750	1.750	1.730	1.740	1.633	832,200
2024-02-20	1.710	1.750	1.710	1.750	1.642	1,260,100
2024-02-19	1.720	1.760	1.710	1.710	1.605	1,647,000
2024-02-16	1.720	1.730	1.690	1.720	1.614	2,581,300
2024-02-15	1.710	1.740	1.680	1.730	1.624	3,353,500
2024-02-14	1.750	1.750	1.710	1.710	1.605	1,303,400

← NewerPage 11 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.