Dufu Tech Corp Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	1.950	1.950	1.900	1.920	1.749	276,100
2023-05-19	1.970	2.000	1.930	1.940	1.767	463,100
2023-05-18	1.900	1.990	1.890	1.970	1.794	1,219,600
2023-05-17	1.900	1.940	1.880	1.880	1.712	600,800
2023-05-16	1.860	1.910	1.850	1.900	1.731	786,800
2023-05-15	1.870	1.870	1.830	1.850	1.685	468,100
2023-05-12	1.800	1.880	1.800	1.860	1.694	1,448,700
2023-05-11	1.870	1.900	1.800	1.800	1.639	1,872,400
2023-05-10	1.910	1.920	1.860	1.860	1.694	1,526,600
2023-05-09	1.910	1.940	1.910	1.920	1.749	311,900
2023-05-08	1.980	1.990	1.900	1.960	1.785	1,213,800
2023-05-05	2.000	2.000	1.940	1.960	1.785	1,189,900
2023-05-03	2.030	2.050	1.990	2.010	1.831	1,064,200
2023-05-02	2.110	2.110	2.030	2.030	1.849	1,231,300
2023-04-28	2.120	2.140	2.070	2.080	1.894	500,100
2023-04-27	2.060	2.110	2.060	2.090	1.904	477,100
2023-04-26	2.090	2.090	2.060	2.070	1.885	866,100
2023-04-25	2.150	2.150	2.050	2.090	1.904	1,238,000
2023-04-20	2.160	2.160	2.140	2.160	1.967	429,500
2023-04-19	2.170	2.190	2.150	2.160	1.967	724,900
2023-04-18	2.230	2.230	2.180	2.190	1.995	991,500
2023-04-17	2.250	2.260	2.190	2.240	2.040	748,200
2023-04-14	2.240	2.270	2.220	2.250	2.049	646,400
2023-04-13	2.260	2.260	2.180	2.210	2.013	841,100
2023-04-12	2.280	2.330	2.260	2.260	2.058	600,600
2023-04-11	2.290	2.300	2.260	2.290	2.086	1,049,100
2023-04-10	2.300	2.300	2.250	2.290	2.086	303,500
2023-04-07	2.270	2.330	2.270	2.290	2.086	748,200
2023-04-06	2.320	2.320	2.260	2.270	2.068	703,800
2023-04-05	2.290	2.350	2.230	2.330	2.122	1,631,600
2023-04-04	2.220	2.320	2.210	2.290	2.086	2,396,700
2023-04-03	2.140	2.220	2.120	2.210	2.013	1,130,200
2023-03-31	2.110	2.130	2.090	2.100	1.913	515,900
2023-03-30	2.090	2.110	2.070	2.090	1.904	1,011,800
2023-03-29	2.050	2.090	2.020	2.050	1.867	1,472,200
2023-03-28	2.100	2.130	2.020	2.060	1.876	2,495,900
2023-03-27	2.190	2.210	2.100	2.110	1.922	1,073,200
2023-03-24	2.260	2.270	2.150	2.160	1.967	1,850,000
2023-03-23	2.160	2.260	2.140	2.240	2.040	2,112,700
2023-03-22	2.120	2.190	2.110	2.160	1.967	2,272,200
2023-03-21	2.100	2.130	2.090	2.090	1.904	674,100
2023-03-20	2.110	2.130	2.070	2.090	1.904	1,279,000
2023-03-17	2.100	2.130	2.080	2.110	1.922	1,155,800
2023-03-16	2.100	2.110	2.070	2.090	1.904	732,500
2023-03-15	2.130	2.140	2.100	2.130	1.940	230,000
2023-03-14	2.130	2.130	2.060	2.070	1.885	753,800
2023-03-13	2.110	2.160	2.090	2.130	1.940	406,500
2023-03-10	2.180	2.180	2.120	2.140	1.949	400,400
2023-03-09	2.180	2.260	2.170	2.200	2.004	755,700
2023-03-08	2.130	2.180	2.120	2.180	1.986	519,100
2023-03-07	2.190	2.200	2.150	2.150	1.958	388,900
2023-03-06	2.150	2.220	2.150	2.170	1.976	628,400
2023-03-03	2.120	2.180	2.100	2.120	1.931	426,100
2023-03-02	2.150	2.160	2.100	2.100	1.913	345,800
2023-03-01	2.100	2.160	2.080	2.150	1.958	901,500
2023-02-28	2.150	2.160	2.090	2.100	1.913	1,305,400
2023-02-27	2.250	2.250	2.130	2.150	1.958	820,400
2023-02-24	2.060	2.310	2.060	2.250	2.049	7,410,200
2023-02-23	1.960	2.160	1.960	2.090	1.904	2,151,100
2023-02-22	2.010	2.050	1.970	1.970	1.794	1,935,300

← NewerPage 15 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.