Dufu Tech Corp Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	1.750	1.750	1.710	1.710	1.605	1,303,400
2024-02-13	1.800	1.800	1.740	1.750	1.642	882,500
2024-02-09	1.750	1.790	1.750	1.790	1.680	489,700
2024-02-08	1.750	1.760	1.720	1.740	1.633	451,800
2024-02-07	1.780	1.780	1.740	1.750	1.642	744,400
2024-02-06	1.770	1.800	1.760	1.780	1.671	785,900
2024-02-05	1.790	1.810	1.770	1.780	1.671	793,800
2024-02-02	1.830	1.830	1.780	1.790	1.680	1,261,500
2024-01-31	1.840	1.840	1.820	1.820	1.708	273,300
2024-01-30	1.850	1.860	1.830	1.840	1.727	1,230,300
2024-01-29	1.850	1.870	1.810	1.850	1.736	1,234,400
2024-01-26	1.890	1.890	1.820	1.840	1.727	1,017,600
2024-01-24	1.880	1.890	1.860	1.880	1.764	605,500
2024-01-23	1.870	1.900	1.860	1.880	1.764	1,444,500
2024-01-22	1.860	1.880	1.850	1.870	1.755	1,329,200
2024-01-19	1.820	1.850	1.820	1.850	1.736	731,900
2024-01-18	1.830	1.870	1.770	1.820	1.708	1,451,400
2024-01-17	1.850	1.860	1.820	1.850	1.736	1,160,500
2024-01-16	1.910	1.910	1.850	1.870	1.755	1,563,200
2024-01-15	1.920	1.940	1.890	1.910	1.793	1,068,700
2024-01-12	1.970	1.970	1.930	1.940	1.821	431,600
2024-01-11	1.930	1.970	1.920	1.960	1.839	1,918,000
2024-01-10	1.910	1.930	1.880	1.920	1.802	1,489,600
2024-01-09	1.920	1.980	1.910	1.910	1.793	1,843,400
2024-01-08	1.910	1.950	1.890	1.910	1.793	1,098,600
2024-01-05	1.830	1.960	1.830	1.890	1.774	1,963,400
2024-01-04	1.910	1.910	1.830	1.830	1.717	973,500
2024-01-03	1.880	1.900	1.870	1.890	1.774	556,600
2024-01-02	1.900	1.920	1.870	1.870	1.755	624,600
2023-12-29	1.910	1.930	1.900	1.900	1.783	923,200
2023-12-28	1.880	1.920	1.870	1.910	1.793	1,253,100
2023-12-27	1.830	1.890	1.830	1.880	1.764	727,700
2023-12-26	1.870	1.870	1.810	1.830	1.717	737,000
2023-12-22	1.830	1.860	1.820	1.860	1.746	515,900
2023-12-21	1.810	1.840	1.790	1.840	1.727	405,400
2023-12-20	1.820	1.860	1.800	1.820	1.708	740,200
2023-12-19	1.830	1.830	1.800	1.820	1.708	301,600
2023-12-18	1.820	1.850	1.810	1.830	1.717	929,200
2023-12-15	1.820	1.820	1.800	1.810	1.699	425,300
2023-12-14	1.820	1.870	1.810	1.810	1.699	1,761,200
2023-12-13	1.790	1.810	1.780	1.810	1.699	881,000
2023-12-12	1.790	1.800	1.770	1.790	1.680	670,900
2023-12-11	1.780	1.790	1.770	1.780	1.671	297,200
2023-12-08	1.790	1.790	1.760	1.770	1.661	542,900
2023-12-07	1.780	1.800	1.760	1.800	1.689	244,300
2023-12-06	1.800	1.830	1.770	1.780	1.671	609,300
2023-12-05	1.800	1.820	1.780	1.790	1.680	134,700
2023-12-04	1.810	1.830	1.780	1.810	1.699	351,200
2023-12-01	1.770	1.810	1.760	1.810	1.699	372,100
2023-11-30	1.770	1.790	1.760	1.760	1.652	483,200
2023-11-29	1.800	1.800	1.770	1.780	1.671	218,800
2023-11-28	1.800	1.810	1.770	1.790	1.680	318,400
2023-11-27	1.850	1.850	1.800	1.810	1.699	389,400
2023-11-24	1.820	1.860	1.800	1.850	1.736	564,300
2023-11-23	1.860	1.860	1.820	1.820	1.708	638,400
2023-11-22	1.810	1.860	1.800	1.850	1.736	904,900
2023-11-21	1.770	1.820	1.770	1.810	1.699	1,072,000
2023-11-20	1.760	1.790	1.760	1.760	1.652	380,800
2023-11-17	1.770	1.770	1.740	1.760	1.652	354,600
2023-11-16	1.770	1.780	1.750	1.760	1.652	444,500

← NewerPage 12 of 21 · 1,230 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.