Dufu Tech Corp Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	1.900	1.900	1.870	1.870	1.741	637,700
2023-08-16	1.900	1.910	1.880	1.900	1.769	453,600
2023-08-15	1.920	1.940	1.890	1.900	1.769	1,012,500
2023-08-14	1.910	1.920	1.870	1.890	1.759	823,000
2023-08-11	1.870	1.910	1.860	1.890	1.759	898,600
2023-08-10	1.830	1.880	1.830	1.870	1.741	891,400
2023-08-09	1.830	1.850	1.820	1.830	1.704	932,500
2023-08-08	1.830	1.850	1.830	1.850	1.722	558,700
2023-08-07	1.840	1.840	1.810	1.830	1.704	655,400
2023-08-04	1.840	1.850	1.830	1.840	1.713	1,733,000
2023-08-03	1.830	1.840	1.820	1.830	1.704	2,362,100
2023-08-02	1.850	1.870	1.800	1.850	1.722	3,740,800
2023-08-01	1.910	1.910	1.890	1.900	1.769	363,000
2023-07-31	1.920	1.930	1.890	1.900	1.769	1,062,100
2023-07-28	1.890	1.900	1.880	1.900	1.769	404,100
2023-07-27	1.900	1.910	1.860	1.890	1.759	1,799,600
2023-07-26	1.930	1.940	1.880	1.900	1.769	2,242,200
2023-07-25	1.910	1.940	1.900	1.920	1.787	1,817,800
2023-07-24	2.010	2.020	1.890	1.900	1.769	4,705,300
2023-07-21	2.040	2.070	2.010	2.020	1.880	1,355,000
2023-07-20	2.100	2.130	2.050	2.060	1.918	1,325,400
2023-07-18	2.150	2.160	2.090	2.100	1.955	1,183,300
2023-07-17	2.120	2.160	2.110	2.130	1.983	1,547,900
2023-07-14	1.990	2.140	1.990	2.110	1.964	5,138,700
2023-07-13	1.980	2.020	1.970	1.980	1.843	2,140,800
2023-07-12	1.970	1.970	1.950	1.960	1.825	206,800
2023-07-11	1.960	1.970	1.940	1.950	1.815	384,900
2023-07-10	1.910	1.960	1.910	1.940	1.806	364,900
2023-07-07	1.960	1.960	1.910	1.920	1.787	367,100
2023-07-06	2.000	2.000	1.970	1.980	1.843	447,600
2023-07-05	1.970	2.000	1.950	2.000	1.862	2,038,100
2023-07-04	1.930	1.970	1.920	1.970	1.834	443,300
2023-07-03	1.880	1.950	1.880	1.950	1.815	514,300
2023-06-30	1.900	1.910	1.880	1.900	1.769	296,800
2023-06-28	1.910	1.930	1.890	1.900	1.769	367,700
2023-06-27	1.870	1.910	1.850	1.900	1.769	265,000
2023-06-26	1.890	1.890	1.850	1.870	1.741	665,300
2023-06-23	1.900	1.910	1.880	1.900	1.769	383,300
2023-06-22	1.920	1.940	1.870	1.880	1.750	541,000
2023-06-21	1.910	1.950	1.900	1.920	1.787	627,900
2023-06-20	1.950	1.960	1.920	1.940	1.806	577,000
2023-06-19	1.930	1.950	1.900	1.940	1.806	572,900
2023-06-16	1.990	2.000	1.920	1.930	1.797	1,088,500
2023-06-15	1.970	1.990	1.940	1.950	1.815	730,000
2023-06-14	2.040	2.060	1.940	1.970	1.834	3,020,800
2023-06-13	1.920	2.050	1.920	2.020	1.880	3,606,700
2023-06-12	1.890	1.920	1.870	1.900	1.769	633,100
2023-06-09	1.860	1.910	1.860	1.890	1.759	412,100
2023-06-08	1.890	1.890	1.860	1.860	1.732	522,800
2023-06-07	1.940	1.950	1.890	1.900	1.769	490,000
2023-06-06	1.910	1.940	1.900	1.920	1.787	249,900
2023-06-02	1.930	1.950	1.880	1.900	1.769	449,700
2023-06-01	1.960	1.970	1.910	1.920	1.787	924,900
2023-05-31	1.900	1.950	1.870	1.940	1.806	1,091,500
2023-05-30	1.930	1.940	1.870	1.890	1.759	779,600
2023-05-29	1.870	1.920	1.860	1.920	1.787	1,288,000
2023-05-26	1.860	1.930	1.840	1.850	1.685	2,794,900
2023-05-25	1.820	1.880	1.820	1.860	1.694	786,900
2023-05-24	1.810	1.850	1.810	1.810	1.649	730,300
2023-05-23	1.920	1.930	1.810	1.820	1.658	1,711,800

← NewerPage 14 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.