Dufu Tech Corp Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	2.090	2.100	2.010	2.030	1.849	1,519,300
2023-02-20	2.120	2.120	2.050	2.090	1.904	1,850,000
2023-02-17	2.190	2.190	2.100	2.130	1.940	1,548,200
2023-02-16	2.220	2.250	2.180	2.190	1.995	897,700
2023-02-15	2.170	2.240	2.170	2.200	2.004	1,148,300
2023-02-14	2.180	2.200	2.120	2.140	1.949	406,800
2023-02-13	2.150	2.200	2.130	2.170	1.976	449,900
2023-02-10	2.200	2.200	2.160	2.160	1.967	1,245,300
2023-02-09	2.210	2.240	2.160	2.210	2.013	2,572,800
2023-02-08	2.300	2.320	2.220	2.230	2.031	1,991,000
2023-02-07	2.280	2.340	2.220	2.270	2.068	1,101,200
2023-02-03	2.380	2.380	2.280	2.290	2.086	2,404,300
2023-02-02	2.280	2.380	2.280	2.350	2.140	4,261,700
2023-01-31	2.250	2.260	2.210	2.230	2.031	851,600
2023-01-30	2.270	2.320	2.220	2.250	2.049	2,501,100
2023-01-27	2.250	2.280	2.210	2.270	2.068	4,599,800
2023-01-26	2.050	2.260	2.050	2.180	1.986	9,504,900
2023-01-25	1.990	2.040	1.990	2.020	1.840	3,994,300
2023-01-20	1.980	2.020	1.940	1.950	1.776	3,157,300
2023-01-19	1.890	1.990	1.870	1.980	1.803	2,945,500
2023-01-18	1.790	1.910	1.790	1.900	1.731	2,061,200
2023-01-17	1.790	1.830	1.750	1.790	1.630	627,800
2023-01-16	1.860	1.860	1.780	1.790	1.630	1,089,200
2023-01-13	1.820	1.870	1.820	1.840	1.676	3,044,600
2023-01-12	1.790	1.830	1.780	1.810	1.649	3,743,000
2023-01-11	1.740	1.810	1.730	1.770	1.612	3,807,900
2023-01-10	1.730	1.740	1.710	1.730	1.576	464,900
2023-01-09	1.750	1.760	1.710	1.710	1.557	1,556,500
2023-01-06	1.720	1.730	1.700	1.710	1.557	526,700
2023-01-05	1.730	1.760	1.720	1.730	1.576	656,800
2023-01-04	1.790	1.790	1.700	1.720	1.567	2,010,000
2023-01-03	1.790	1.810	1.770	1.790	1.630	454,500
2022-12-30	1.820	1.870	1.780	1.790	1.630	753,300
2022-12-29	1.780	1.810	1.760	1.810	1.649	898,500
2022-12-28	1.810	1.810	1.760	1.780	1.621	922,300
2022-12-27	1.840	1.840	1.820	1.820	1.658	923,000
2022-12-23	1.840	1.870	1.820	1.830	1.667	804,000
2022-12-22	1.870	1.880	1.840	1.850	1.685	547,800
2022-12-21	1.870	1.890	1.840	1.850	1.685	794,800
2022-12-20	1.860	1.880	1.850	1.860	1.694	1,024,500
2022-12-19	1.900	1.920	1.860	1.860	1.694	1,003,400
2022-12-16	1.900	1.930	1.870	1.900	1.731	1,724,400
2022-12-15	1.980	1.980	1.920	1.930	1.758	893,800
2022-12-14	2.000	2.040	1.950	1.960	1.785	3,032,700
2022-12-13	1.980	2.000	1.950	1.960	1.785	1,047,200
2022-12-12	2.000	2.020	1.920	1.950	1.776	1,560,500
2022-12-09	2.020	2.080	2.000	2.000	1.822	2,230,000
2022-12-08	1.970	2.010	1.950	1.990	1.812	2,081,600
2022-12-07	1.980	2.020	1.960	1.990	1.812	2,008,400
2022-12-06	1.970	2.030	1.950	1.990	1.812	2,836,900
2022-12-05	2.040	2.060	1.950	2.000	1.822	3,310,100
2022-12-02	1.940	2.050	1.860	2.040	1.858	7,519,100
2022-12-01	1.740	1.970	1.740	1.950	1.776	11,381,000
2022-11-30	1.690	1.720	1.680	1.710	1.557	1,784,300
2022-11-29	1.730	1.740	1.700	1.700	1.548	1,432,700
2022-11-25	1.750	1.760	1.700	1.740	1.585	1,859,100
2022-11-24	1.700	1.770	1.690	1.730	1.576	5,316,100
2022-11-23	1.640	1.700	1.630	1.680	1.530	1,889,600
2022-11-22	1.640	1.640	1.600	1.630	1.485	1,197,100
2022-11-21	1.620	1.640	1.580	1.640	1.494	1,134,400

← NewerPage 16 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.