Dufu Tech Corp Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.410	2.450	2.390	2.420	2.402	2,637,300
2026-07-23	2.390	2.460	2.380	2.440	2.422	3,652,800
2026-07-22	2.400	2.420	2.350	2.390	2.372	3,676,900
2026-07-21	2.310	2.410	2.310	2.370	2.352	4,255,200
2026-07-20	2.260	2.340	2.240	2.320	2.303	2,381,800
2026-07-17	2.300	2.330	2.250	2.250	2.233	4,426,800
2026-07-16	2.400	2.410	2.330	2.340	2.323	4,549,700
2026-07-15	2.380	2.440	2.370	2.400	2.382	4,421,600
2026-07-14	2.230	2.380	2.230	2.340	2.323	3,992,200
2026-07-13	2.300	2.310	2.230	2.250	2.233	2,281,400
2026-07-10	2.340	2.370	2.290	2.310	2.293	1,864,500
2026-07-09	2.260	2.370	2.240	2.340	2.323	3,385,300
2026-07-08	2.320	2.350	2.220	2.260	2.243	6,312,300
2026-07-07	2.360	2.380	2.320	2.340	2.323	4,340,100
2026-07-06	2.420	2.420	2.350	2.370	2.352	3,441,800
2026-07-03	2.380	2.420	2.340	2.420	2.402	2,918,400
2026-07-02	2.430	2.430	2.370	2.390	2.372	4,554,400
2026-07-01	2.450	2.500	2.410	2.450	2.432	5,770,100
2026-06-30	2.420	2.470	2.370	2.440	2.422	5,144,200
2026-06-29	2.320	2.430	2.310	2.390	2.372	4,429,700
2026-06-26	2.550	2.550	2.330	2.340	2.323	10,919,000
2026-06-25	2.440	2.590	2.440	2.560	2.541	12,218,700
2026-06-24	2.230	2.440	2.190	2.430	2.412	12,591,700
2026-06-23	2.180	2.290	2.120	2.240	2.223	13,451,700
2026-06-22	2.130	2.230	2.120	2.180	2.164	6,142,300
2026-06-19	2.140	2.180	2.060	2.140	2.124	9,223,900
2026-06-18	2.080	2.130	2.040	2.120	2.104	5,800,900
2026-06-16	2.090	2.100	2.060	2.070	2.055	3,424,400
2026-06-15	2.010	2.110	2.010	2.080	2.065	8,433,500
2026-06-12	1.930	2.010	1.900	1.950	1.936	10,641,000
2026-06-11	1.790	1.910	1.790	1.900	1.886	5,484,400
2026-06-10	1.870	1.900	1.840	1.840	1.826	3,121,000
2026-06-09	1.880	1.930	1.850	1.910	1.896	5,037,500
2026-06-08	1.900	1.920	1.830	1.860	1.846	10,726,200
2026-06-05	2.060	2.090	1.980	1.990	1.975	7,883,600
2026-06-04	2.030	2.130	2.030	2.090	2.075	10,650,500
2026-06-03	2.030	2.130	2.030	2.070	2.055	12,030,200
2026-05-29	1.860	2.100	1.860	2.020	2.005	25,280,900
2026-05-28	1.810	1.930	1.770	1.860	1.846	20,271,400
2026-05-26	1.770	1.870	1.760	1.820	1.787	14,247,900
2026-05-25	1.800	1.820	1.760	1.790	1.758	5,610,100
2026-05-22	1.710	1.810	1.700	1.780	1.748	8,106,500
2026-05-21	1.710	1.740	1.680	1.700	1.669	5,563,600
2026-05-20	1.680	1.710	1.630	1.690	1.659	8,694,000
2026-05-19	1.730	1.730	1.680	1.690	1.659	4,165,600
2026-05-18	1.790	1.790	1.690	1.740	1.709	9,556,900
2026-05-15	1.810	1.840	1.770	1.800	1.768	8,550,900
2026-05-14	1.810	1.850	1.770	1.800	1.768	9,130,000
2026-05-13	1.800	1.820	1.750	1.800	1.768	14,361,400
2026-05-12	1.840	1.840	1.790	1.810	1.777	5,187,300
2026-05-11	1.860	1.860	1.770	1.840	1.807	10,879,600
2026-05-08	1.760	1.850	1.750	1.830	1.797	13,805,500
2026-05-07	1.870	1.930	1.830	1.880	1.846	12,009,300
2026-05-06	1.920	1.950	1.820	1.840	1.807	18,189,699
2026-05-05	1.830	1.880	1.790	1.880	1.846	5,834,000
2026-05-04	1.840	1.900	1.830	1.830	1.797	7,821,200
2026-04-30	1.910	1.910	1.800	1.800	1.768	7,266,400
2026-04-29	1.890	1.940	1.840	1.860	1.826	9,881,200
2026-04-28	1.840	1.870	1.790	1.840	1.807	10,062,200
2026-04-27	1.780	1.910	1.760	1.820	1.787	18,456,900

← NewerPage 2 of 5 · 247 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.