Dufu Tech Corp Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-26	4.240	4.240	4.110	4.150	3.670	704,500
2021-11-25	4.320	4.320	4.230	4.240	3.749	306,100
2021-11-24	4.300	4.320	4.280	4.280	3.784	193,000
2021-11-23	4.230	4.360	4.230	4.340	3.838	332,300
2021-11-22	4.300	4.300	4.240	4.300	3.802	343,500
2021-11-19	4.300	4.300	4.250	4.270	3.776	85,500
2021-11-18	4.230	4.310	4.200	4.230	3.740	283,600
2021-11-17	4.350	4.360	4.220	4.260	3.767	377,500
2021-11-16	4.260	4.340	4.260	4.340	3.838	395,800
2021-11-15	4.360	4.360	4.250	4.250	3.758	527,400
2021-11-12	4.380	4.430	4.360	4.360	3.855	188,000
2021-11-11	4.370	4.450	4.370	4.390	3.882	237,600
2021-11-10	4.520	4.520	4.370	4.410	3.899	814,900
2021-11-09	4.500	4.530	4.450	4.490	3.970	869,800
2021-11-08	4.510	4.520	4.450	4.500	3.979	743,500
2021-11-05	4.500	4.560	4.460	4.500	3.979	899,200
2021-11-03	4.580	4.590	4.480	4.480	3.961	2,675,200
2021-11-02	4.400	4.480	4.400	4.420	3.908	805,400
2021-11-01	4.390	4.490	4.340	4.370	3.864	427,900
2021-10-29	4.400	4.440	4.330	4.440	3.926	580,200
2021-10-28	4.320	4.460	4.320	4.380	3.873	1,535,700
2021-10-27	4.280	4.340	4.270	4.320	3.820	217,400
2021-10-26	4.290	4.310	4.280	4.280	3.784	310,100
2021-10-25	4.330	4.330	4.290	4.290	3.793	679,900
2021-10-22	4.390	4.390	4.300	4.330	3.829	432,500
2021-10-21	4.300	4.420	4.280	4.420	3.908	1,209,700
2021-10-20	4.370	4.460	4.300	4.300	3.802	1,455,800

← NewerPage 21 of 21 · 1,227 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.