Dufu Tech Corp Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-22	2.910	2.910	2.840	2.860	2.583	1,753,200
2022-08-19	2.960	3.030	2.930	2.940	2.655	724,000
2022-08-18	2.990	2.990	2.920	2.950	2.664	881,800
2022-08-17	3.110	3.110	3.010	3.020	2.727	449,800
2022-08-16	3.110	3.120	3.080	3.110	2.809	326,800
2022-08-15	3.160	3.180	3.090	3.090	2.791	999,500
2022-08-12	3.080	3.130	3.020	3.100	2.800	849,200
2022-08-11	3.040	3.140	3.000	3.090	2.791	2,347,600
2022-08-10	2.940	2.940	2.830	2.900	2.619	2,046,100
2022-08-09	3.070	3.110	2.970	2.970	2.682	2,076,500
2022-08-08	3.150	3.150	3.050	3.100	2.800	1,573,800
2022-08-05	3.150	3.200	3.130	3.160	2.854	1,145,500
2022-08-04	3.220	3.270	3.130	3.150	2.845	2,836,900
2022-08-03	3.220	3.260	3.110	3.160	2.854	2,115,700
2022-08-02	3.130	3.270	3.040	3.150	2.845	2,985,000
2022-08-01	3.110	3.210	3.010	3.150	2.845	1,544,300
2022-07-29	3.110	3.230	3.080	3.100	2.800	2,504,800
2022-07-28	3.060	3.120	3.050	3.090	2.791	2,539,000
2022-07-27	2.930	3.020	2.860	3.000	2.709	2,954,200
2022-07-26	2.950	2.950	2.880	2.940	2.655	1,007,300
2022-07-25	2.880	2.950	2.770	2.950	2.664	1,144,800
2022-07-22	2.980	3.000	2.870	2.910	2.628	2,596,700
2022-07-21	2.860	3.000	2.860	2.950	2.664	2,903,400
2022-07-20	2.880	2.930	2.820	2.830	2.556	2,912,700
2022-07-19	2.760	2.810	2.740	2.810	2.538	1,878,600
2022-07-18	2.680	2.810	2.680	2.800	2.529	1,945,100
2022-07-15	2.510	2.680	2.480	2.630	2.375	1,417,300
2022-07-14	2.450	2.530	2.450	2.500	2.258	429,100
2022-07-13	2.500	2.500	2.420	2.480	2.240	769,800
2022-07-12	2.640	2.640	2.490	2.500	2.258	1,377,400
2022-07-08	2.650	2.710	2.620	2.660	2.402	1,328,500
2022-07-07	2.590	2.600	2.570	2.590	2.339	414,000
2022-07-06	2.620	2.660	2.560	2.590	2.339	867,000
2022-07-05	2.670	2.720	2.550	2.590	2.339	1,283,200
2022-07-04	2.820	2.820	2.650	2.650	2.393	2,117,100
2022-07-01	2.840	2.870	2.790	2.820	2.547	1,057,700
2022-06-30	2.850	2.880	2.780	2.810	2.538	1,737,800
2022-06-29	2.860	2.910	2.840	2.840	2.565	1,920,500
2022-06-28	2.930	2.960	2.830	2.950	2.664	2,142,000
2022-06-27	2.920	3.010	2.910	2.940	2.655	6,296,800
2022-06-24	2.780	2.890	2.760	2.880	2.601	2,453,900
2022-06-23	2.740	2.800	2.720	2.760	2.493	517,000
2022-06-22	2.890	2.900	2.730	2.730	2.466	1,460,100
2022-06-21	2.710	2.880	2.700	2.860	2.583	2,026,400
2022-06-20	2.780	2.780	2.670	2.690	2.429	736,800
2022-06-17	2.650	2.780	2.620	2.740	2.475	2,072,200
2022-06-16	2.810	2.840	2.690	2.690	2.429	2,697,400
2022-06-15	2.820	2.850	2.690	2.710	2.447	2,128,100
2022-06-14	2.630	2.830	2.610	2.800	2.529	1,850,500
2022-06-13	2.800	2.870	2.640	2.680	2.420	3,738,200
2022-06-10	2.680	2.960	2.650	2.900	2.619	4,658,300
2022-06-09	2.760	2.830	2.710	2.750	2.484	1,837,400
2022-06-08	2.700	2.770	2.680	2.760	2.493	1,358,000
2022-06-07	2.810	2.860	2.670	2.710	2.447	2,151,800
2022-06-03	2.680	2.840	2.670	2.790	2.520	3,261,100
2022-06-02	2.660	2.690	2.580	2.650	2.393	923,800
2022-06-01	2.630	2.720	2.570	2.660	2.402	2,009,600
2022-05-31	2.490	2.630	2.450	2.620	2.366	6,115,800
2022-05-30	2.410	2.480	2.350	2.480	2.240	1,330,600
2022-05-27	2.370	2.390	2.340	2.370	2.140	849,700

← NewerPage 18 of 21 · 1,227 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.