Dufu Tech Corp Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	1.760	1.790	1.760	1.780	1.671	110,600
2023-11-10	1.790	1.790	1.760	1.760	1.652	237,100
2023-11-09	1.800	1.810	1.790	1.800	1.689	224,700
2023-11-08	1.810	1.810	1.780	1.790	1.680	246,300
2023-11-07	1.800	1.810	1.770	1.800	1.689	648,600
2023-11-06	1.800	1.820	1.770	1.800	1.689	1,558,100
2023-11-03	1.720	1.810	1.700	1.770	1.661	2,048,400
2023-11-02	1.700	1.720	1.700	1.710	1.605	373,900
2023-11-01	1.700	1.720	1.680	1.710	1.605	1,346,000
2023-10-31	1.730	1.740	1.710	1.720	1.614	630,700
2023-10-30	1.750	1.750	1.730	1.740	1.633	185,900
2023-10-27	1.770	1.780	1.740	1.770	1.661	150,900
2023-10-26	1.760	1.780	1.760	1.770	1.661	442,700
2023-10-25	1.770	1.790	1.750	1.760	1.652	394,900
2023-10-24	1.760	1.780	1.750	1.770	1.661	344,000
2023-10-23	1.720	1.760	1.680	1.760	1.652	998,800
2023-10-20	1.720	1.760	1.710	1.730	1.624	508,100
2023-10-19	1.750	1.750	1.720	1.730	1.624	369,600
2023-10-18	1.750	1.750	1.720	1.750	1.642	372,800
2023-10-17	1.790	1.800	1.740	1.750	1.642	443,000
2023-10-16	1.800	1.820	1.770	1.790	1.680	491,200
2023-10-13	1.810	1.810	1.780	1.810	1.699	435,400
2023-10-12	1.780	1.810	1.750	1.800	1.689	1,344,400
2023-10-11	1.780	1.780	1.740	1.760	1.652	348,000
2023-10-10	1.700	1.770	1.700	1.770	1.661	713,700
2023-10-09	1.690	1.710	1.690	1.700	1.595	234,900
2023-10-06	1.700	1.710	1.690	1.690	1.586	176,000
2023-10-05	1.700	1.720	1.690	1.700	1.595	317,600
2023-10-04	1.710	1.710	1.680	1.690	1.586	479,000
2023-10-03	1.710	1.730	1.700	1.720	1.614	304,100
2023-10-02	1.700	1.730	1.700	1.710	1.605	586,300
2023-09-29	1.720	1.720	1.700	1.700	1.595	1,511,500
2023-09-27	1.710	1.720	1.710	1.720	1.614	344,700
2023-09-26	1.740	1.750	1.710	1.720	1.614	1,075,500
2023-09-25	1.740	1.750	1.720	1.730	1.624	1,270,700
2023-09-22	1.750	1.760	1.730	1.740	1.633	1,183,300
2023-09-21	1.740	1.780	1.730	1.760	1.652	987,200
2023-09-20	1.750	1.760	1.740	1.740	1.633	2,148,500
2023-09-19	1.760	1.770	1.740	1.750	1.642	412,300
2023-09-18	1.780	1.780	1.750	1.760	1.652	648,300
2023-09-15	1.790	1.800	1.750	1.770	1.661	904,400
2023-09-14	1.750	1.800	1.740	1.790	1.680	1,352,500
2023-09-13	1.780	1.780	1.730	1.750	1.642	2,511,700
2023-09-12	1.810	1.820	1.770	1.780	1.671	1,188,800
2023-09-11	1.820	1.820	1.800	1.810	1.699	1,181,400
2023-09-08	1.850	1.850	1.800	1.820	1.708	1,816,800
2023-09-07	1.870	1.870	1.850	1.850	1.736	373,900
2023-09-06	1.860	1.870	1.850	1.860	1.746	310,300
2023-09-05	1.860	1.880	1.860	1.870	1.755	310,300
2023-09-04	1.890	1.910	1.860	1.870	1.755	921,100
2023-09-01	1.880	1.900	1.870	1.890	1.774	457,700
2023-08-30	1.840	1.870	1.840	1.870	1.755	762,300
2023-08-29	1.850	1.860	1.830	1.850	1.736	524,800
2023-08-28	1.870	1.880	1.850	1.860	1.732	567,500
2023-08-25	1.900	1.900	1.870	1.880	1.750	439,800
2023-08-24	1.890	1.910	1.880	1.900	1.769	880,400
2023-08-23	1.880	1.900	1.870	1.880	1.750	288,400
2023-08-22	1.890	1.900	1.880	1.880	1.750	349,000
2023-08-21	1.870	1.880	1.860	1.880	1.750	338,700
2023-08-18	1.870	1.890	1.870	1.870	1.741	166,600

← NewerPage 13 of 21 · 1,226 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.