Dufu Tech Corp Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	2.880	3.010	2.850	2.860	2.529	2,407,500
2022-02-23	2.770	2.990	2.770	2.920	2.582	3,517,000
2022-02-22	2.860	2.860	2.690	2.760	2.440	5,418,500
2022-02-21	3.130	3.130	2.810	2.890	2.555	5,145,300
2022-02-18	3.290	3.290	3.130	3.150	2.785	3,119,800
2022-02-17	3.390	3.420	3.300	3.330	2.944	406,100
2022-02-16	3.390	3.440	3.340	3.360	2.971	1,092,400
2022-02-15	3.460	3.490	3.300	3.360	2.971	1,741,300
2022-02-14	3.620	3.620	3.460	3.480	3.077	570,400
2022-02-11	3.600	3.630	3.550	3.630	3.210	560,400
2022-02-10	3.620	3.680	3.560	3.650	3.227	707,700
2022-02-09	3.600	3.640	3.530	3.570	3.157	350,700
2022-02-08	3.620	3.620	3.550	3.580	3.166	174,600
2022-02-07	3.520	3.600	3.500	3.600	3.183	370,700
2022-02-04	3.640	3.640	3.470	3.510	3.104	579,000
2022-02-03	3.740	3.780	3.610	3.650	3.227	285,200
2022-01-31	3.630	3.700	3.620	3.700	3.272	45,600
2022-01-28	3.550	3.680	3.510	3.610	3.192	1,040,600
2022-01-27	3.600	3.600	3.500	3.510	3.104	285,900
2022-01-26	3.440	3.570	3.440	3.570	3.157	213,000
2022-01-25	3.420	3.460	3.370	3.440	3.042	367,300
2022-01-24	3.420	3.480	3.390	3.410	3.015	126,300
2022-01-21	3.440	3.440	3.390	3.420	3.024	1,460,100
2022-01-20	3.370	3.460	3.370	3.460	3.059	1,970,200
2022-01-19	3.460	3.460	3.360	3.400	3.006	2,313,600
2022-01-17	3.580	3.620	3.480	3.500	3.095	1,514,600
2022-01-14	3.830	3.830	3.550	3.610	3.192	3,819,800
2022-01-13	4.000	4.040	3.820	3.850	3.404	965,000
2022-01-12	4.020	4.090	3.990	4.000	3.537	190,700
2022-01-11	4.020	4.120	3.950	3.990	3.528	633,500
2022-01-10	4.140	4.140	4.000	4.010	3.546	548,400
2022-01-07	4.160	4.200	4.130	4.200	3.714	363,600
2022-01-06	4.180	4.210	4.120	4.180	3.696	470,000
2022-01-05	4.210	4.260	4.190	4.210	3.723	354,700
2022-01-04	4.260	4.260	4.220	4.260	3.767	59,400
2022-01-03	4.300	4.350	4.180	4.260	3.767	772,500
2021-12-31	4.220	4.310	4.220	4.290	3.793	163,600
2021-12-30	4.230	4.350	4.230	4.250	3.758	833,400
2021-12-29	4.150	4.300	4.150	4.220	3.731	826,100
2021-12-28	4.160	4.180	4.140	4.150	3.670	408,200
2021-12-27	4.160	4.180	4.150	4.160	3.678	73,900
2021-12-24	4.160	4.190	4.150	4.160	3.678	123,700
2021-12-23	4.170	4.170	4.140	4.150	3.670	170,100
2021-12-22	4.200	4.200	4.140	4.170	3.687	62,300
2021-12-21	3.980	4.220	3.970	4.140	3.661	828,400
2021-12-20	4.140	4.210	3.920	3.970	3.510	600,500
2021-12-17	4.160	4.210	4.160	4.170	3.687	44,800
2021-12-16	4.200	4.220	4.140	4.170	3.687	278,100
2021-12-15	4.230	4.230	4.150	4.150	3.670	19,300
2021-12-14	4.160	4.240	4.150	4.190	3.705	157,800
2021-12-13	4.200	4.250	4.190	4.240	3.749	243,000
2021-12-10	4.250	4.250	4.090	4.200	3.714	176,900
2021-12-09	4.200	4.250	4.140	4.200	3.714	265,600
2021-12-08	4.220	4.230	4.180	4.200	3.714	212,300
2021-12-07	4.030	4.190	4.030	4.130	3.652	344,000
2021-12-06	4.100	4.100	3.980	4.030	3.563	917,800
2021-12-02	4.120	4.150	3.960	4.100	3.625	569,600
2021-12-01	4.120	4.190	4.090	4.140	3.661	467,800
2021-11-30	4.130	4.230	4.130	4.130	3.652	383,500
2021-11-29	4.100	4.220	4.030	4.190	3.705	792,700

← NewerPage 20 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.