Dufu Tech Corp Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-26	2.350	2.420	2.320	2.390	2.113	1,381,800
2022-05-25	2.330	2.380	2.300	2.320	2.051	812,800
2022-05-24	2.440	2.440	2.320	2.330	2.060	895,900
2022-05-23	2.470	2.490	2.380	2.400	2.122	834,400
2022-05-20	2.400	2.460	2.380	2.450	2.166	893,800
2022-05-19	2.300	2.420	2.280	2.350	2.078	997,600
2022-05-18	2.470	2.480	2.390	2.400	2.122	1,761,900
2022-05-17	2.280	2.450	2.210	2.430	2.149	2,138,500
2022-05-13	2.200	2.260	2.170	2.250	1.990	2,672,300
2022-05-12	2.330	2.330	2.140	2.170	1.919	2,013,200
2022-05-11	2.370	2.370	2.340	2.350	2.078	300,200
2022-05-10	2.300	2.360	2.290	2.360	2.087	1,066,400
2022-05-09	2.390	2.390	2.320	2.330	2.060	908,400
2022-05-06	2.400	2.430	2.390	2.410	2.131	704,800
2022-05-05	2.550	2.580	2.430	2.450	2.166	571,800
2022-04-29	2.540	2.540	2.470	2.520	2.228	465,400
2022-04-28	2.430	2.530	2.410	2.530	2.237	1,124,000
2022-04-27	2.430	2.440	2.380	2.420	2.140	863,000
2022-04-26	2.470	2.540	2.460	2.480	2.193	600,800
2022-04-25	2.500	2.500	2.400	2.420	2.140	1,049,500
2022-04-22	2.510	2.550	2.500	2.520	2.228	783,300
2022-04-21	2.550	2.590	2.520	2.590	2.290	1,161,700
2022-04-20	2.570	2.630	2.520	2.530	2.237	1,076,500
2022-04-18	2.580	2.590	2.510	2.540	2.246	541,400
2022-04-15	2.570	2.610	2.540	2.580	2.281	635,900
2022-04-14	2.710	2.720	2.580	2.580	2.281	1,252,600
2022-04-13	2.630	2.700	2.630	2.670	2.361	1,132,700
2022-04-12	2.650	2.680	2.550	2.610	2.308	3,768,600
2022-04-11	2.850	2.850	2.680	2.690	2.379	1,611,100
2022-04-08	2.900	2.910	2.860	2.870	2.538	752,700
2022-04-07	2.930	2.930	2.890	2.900	2.564	775,400
2022-04-06	2.940	3.020	2.890	2.950	2.608	718,200
2022-04-05	2.960	3.060	2.960	2.980	2.635	832,200
2022-04-04	2.860	2.940	2.840	2.940	2.600	561,600
2022-04-01	2.870	2.900	2.840	2.860	2.529	1,443,800
2022-03-31	2.870	2.920	2.850	2.900	2.564	588,300
2022-03-30	2.930	2.950	2.880	2.890	2.555	977,900
2022-03-29	2.950	2.970	2.820	2.880	2.547	1,402,300
2022-03-28	3.090	3.090	2.890	2.900	2.564	1,993,700
2022-03-25	3.150	3.180	3.050	3.070	2.715	2,184,900
2022-03-24	3.030	3.100	2.990	3.100	2.741	1,229,800
2022-03-23	3.100	3.220	3.020	3.070	2.715	4,470,300
2022-03-22	3.000	3.090	2.930	3.060	2.706	1,265,800
2022-03-21	2.950	3.150	2.920	3.030	2.679	3,151,700
2022-03-18	2.920	2.950	2.800	2.890	2.555	1,593,500
2022-03-17	2.750	2.980	2.740	2.900	2.564	4,550,500
2022-03-16	2.600	2.700	2.530	2.670	2.361	2,087,800
2022-03-15	2.580	2.620	2.450	2.530	2.237	876,600
2022-03-14	2.670	2.740	2.580	2.620	2.317	1,028,100
2022-03-11	2.570	2.700	2.410	2.670	2.361	2,109,000
2022-03-10	2.510	2.640	2.510	2.580	2.281	4,584,500
2022-03-09	2.160	2.400	2.110	2.370	2.096	4,907,900
2022-03-08	2.080	2.320	2.020	2.100	1.857	5,708,200
2022-03-07	2.450	2.480	2.160	2.190	1.936	3,076,600
2022-03-04	2.580	2.600	2.470	2.490	2.202	1,738,900
2022-03-03	2.710	2.740	2.580	2.580	2.281	2,167,300
2022-03-02	2.820	2.830	2.650	2.680	2.370	1,498,400
2022-03-01	2.900	2.900	2.820	2.830	2.502	318,200
2022-02-28	2.880	2.930	2.860	2.880	2.547	1,377,200
2022-02-25	2.960	3.000	2.850	2.850	2.520	1,250,300

← NewerPage 19 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.