Dufu Tech Corp Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	1.660	1.660	1.620	1.620	1.476	1,683,000
2022-11-16	1.680	1.710	1.650	1.670	1.521	1,699,300
2022-11-15	1.640	1.720	1.620	1.670	1.521	2,464,300
2022-11-14	1.770	1.770	1.630	1.660	1.512	4,012,400
2022-11-11	1.650	1.770	1.610	1.740	1.585	9,376,600
2022-11-10	1.580	1.590	1.530	1.570	1.430	3,797,500
2022-11-09	1.650	1.660	1.590	1.590	1.448	3,468,900
2022-11-08	1.640	1.670	1.600	1.650	1.503	4,036,900
2022-11-07	1.720	1.720	1.570	1.630	1.485	8,553,700
2022-11-04	1.720	1.770	1.670	1.710	1.557	7,347,200
2022-11-03	1.920	1.980	1.660	1.740	1.585	16,932,699
2022-11-02	2.300	2.300	1.980	1.980	1.803	13,678,000
2022-11-01	2.370	2.410	2.350	2.410	2.195	690,500
2022-10-31	2.370	2.430	2.340	2.370	2.159	898,500
2022-10-28	2.370	2.380	2.320	2.350	2.140	596,600
2022-10-27	2.320	2.370	2.320	2.350	2.140	726,500
2022-10-26	2.380	2.410	2.330	2.330	2.122	669,900
2022-10-25	2.340	2.380	2.340	2.350	2.140	236,800
2022-10-21	2.390	2.400	2.330	2.340	2.131	638,500
2022-10-20	2.510	2.510	2.360	2.360	2.149	1,495,500
2022-10-19	2.550	2.600	2.480	2.500	2.277	511,400
2022-10-18	2.480	2.580	2.440	2.560	2.332	976,000
2022-10-17	2.400	2.460	2.390	2.420	2.204	312,800
2022-10-14	2.470	2.470	2.420	2.440	2.222	942,500
2022-10-13	2.450	2.460	2.400	2.400	2.186	417,300
2022-10-12	2.500	2.510	2.390	2.460	2.241	1,387,700
2022-10-11	2.500	2.520	2.440	2.500	2.277	1,584,700
2022-10-07	2.500	2.510	2.480	2.510	2.286	504,800
2022-10-06	2.540	2.540	2.490	2.530	2.304	331,700
2022-10-05	2.570	2.590	2.520	2.520	2.295	622,500
2022-10-04	2.520	2.540	2.500	2.540	2.313	970,400
2022-10-03	2.520	2.520	2.440	2.460	2.241	918,600
2022-09-30	2.520	2.600	2.480	2.570	2.341	806,200
2022-09-29	2.700	2.730	2.520	2.550	2.323	889,600
2022-09-28	2.730	2.730	2.640	2.680	2.441	598,300
2022-09-27	2.750	2.780	2.720	2.770	2.523	428,300
2022-09-26	2.730	2.760	2.650	2.760	2.514	720,600
2022-09-23	2.760	2.790	2.730	2.730	2.486	357,800
2022-09-22	2.700	2.790	2.700	2.770	2.523	344,100
2022-09-21	2.750	2.760	2.720	2.720	2.477	273,200
2022-09-20	2.760	2.800	2.740	2.750	2.505	378,000
2022-09-19	2.750	2.760	2.700	2.750	2.505	828,000
2022-09-15	2.850	2.850	2.750	2.760	2.514	411,700
2022-09-14	2.720	2.850	2.680	2.840	2.587	794,400
2022-09-13	2.880	2.880	2.780	2.830	2.578	655,100
2022-09-12	2.860	2.880	2.810	2.860	2.605	504,000
2022-09-09	2.800	2.820	2.780	2.810	2.559	305,700
2022-09-08	2.790	2.820	2.760	2.760	2.514	270,400
2022-09-07	2.750	2.780	2.710	2.760	2.514	771,400
2022-09-06	2.690	2.770	2.690	2.760	2.514	418,000
2022-09-05	2.700	2.710	2.660	2.680	2.441	357,700
2022-09-02	2.730	2.770	2.650	2.710	2.468	1,186,000
2022-09-01	2.830	2.840	2.710	2.720	2.477	1,610,500
2022-08-30	2.830	2.890	2.830	2.880	2.623	347,300
2022-08-29	2.800	2.900	2.790	2.830	2.578	798,600
2022-08-26	3.030	3.050	2.960	2.970	2.682	467,900
2022-08-25	2.910	3.010	2.910	3.010	2.718	525,800
2022-08-24	2.940	2.970	2.870	2.910	2.628	691,500
2022-08-23	2.840	2.950	2.790	2.940	2.655	1,312,100
2022-08-22	2.910	2.910	2.840	2.860	2.583	1,753,200

← NewerPage 17 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.