Dufu Tech Corp Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	1.710	1.810	1.700	1.760	1.728	12,797,800
2026-04-23	1.620	1.730	1.610	1.710	1.679	12,908,600
2026-04-22	1.610	1.670	1.590	1.600	1.571	5,933,500
2026-04-21	1.630	1.660	1.600	1.610	1.581	7,169,200
2026-04-20	1.520	1.650	1.510	1.600	1.571	10,735,000
2026-04-17	1.590	1.600	1.520	1.560	1.532	6,475,500
2026-04-16	1.420	1.680	1.410	1.560	1.532	24,797,600
2026-04-15	1.390	1.420	1.370	1.400	1.375	6,127,200
2026-04-14	1.360	1.380	1.330	1.360	1.335	3,240,000
2026-04-13	1.330	1.340	1.310	1.320	1.296	3,327,700
2026-04-10	1.370	1.390	1.360	1.360	1.335	2,250,300
2026-04-09	1.360	1.390	1.340	1.350	1.326	2,735,600
2026-04-08	1.360	1.400	1.330	1.390	1.365	8,247,200
2026-04-07	1.310	1.340	1.290	1.310	1.286	1,680,900
2026-04-06	1.340	1.350	1.290	1.310	1.286	3,693,700
2026-04-03	1.330	1.380	1.330	1.350	1.326	3,124,100
2026-04-02	1.370	1.370	1.310	1.330	1.306	2,108,500
2026-04-01	1.310	1.380	1.290	1.350	1.326	5,815,000
2026-03-31	1.260	1.290	1.240	1.260	1.237	2,842,200
2026-03-30	1.290	1.300	1.240	1.260	1.237	3,748,900
2026-03-27	1.340	1.370	1.320	1.320	1.296	1,976,900
2026-03-26	1.350	1.410	1.330	1.340	1.316	3,483,100
2026-03-25	1.360	1.380	1.340	1.370	1.345	1,010,400
2026-03-24	1.370	1.390	1.330	1.340	1.316	1,478,800
2026-03-19	1.380	1.400	1.360	1.370	1.345	1,892,800
2026-03-18	1.400	1.440	1.390	1.420	1.394	3,798,400
2026-03-17	1.360	1.390	1.360	1.380	1.355	2,437,500
2026-03-16	1.370	1.390	1.320	1.340	1.316	1,856,500
2026-03-13	1.370	1.420	1.340	1.350	1.326	2,551,700
2026-03-12	1.350	1.410	1.320	1.390	1.365	1,505,800
2026-03-11	1.370	1.390	1.340	1.360	1.335	3,020,900
2026-03-10	1.330	1.380	1.300	1.370	1.345	4,896,000
2026-03-09	1.300	1.320	1.250	1.260	1.237	8,202,800
2026-03-06	1.410	1.410	1.360	1.380	1.355	2,792,100
2026-03-05	1.460	1.470	1.420	1.420	1.394	3,341,300
2026-03-04	1.510	1.510	1.370	1.410	1.385	7,177,300
2026-03-03	1.560	1.590	1.500	1.510	1.483	3,242,000
2026-03-02	1.560	1.580	1.530	1.540	1.512	3,995,200
2026-02-27	1.660	1.670	1.580	1.620	1.591	11,889,300
2026-02-26	1.860	1.880	1.740	1.760	1.728	4,519,000
2026-02-25	1.830	1.880	1.800	1.860	1.826	8,719,900
2026-02-24	1.730	1.820	1.710	1.820	1.787	5,614,200
2026-02-23	1.720	1.740	1.700	1.740	1.709	1,697,400
2026-02-20	1.750	1.750	1.690	1.710	1.679	1,991,800
2026-02-19	1.680	1.770	1.680	1.750	1.718	2,528,200
2026-02-16	1.680	1.700	1.650	1.670	1.640	1,257,500
2026-02-13	1.690	1.700	1.660	1.680	1.650	3,145,700
2026-02-12	1.740	1.750	1.690	1.710	1.679	3,441,300
2026-02-11	1.730	1.770	1.730	1.740	1.709	1,852,400
2026-02-10	1.760	1.780	1.730	1.740	1.709	3,362,200
2026-02-09	1.760	1.790	1.720	1.760	1.728	4,722,700
2026-02-06	1.700	1.760	1.690	1.700	1.669	3,134,300
2026-02-05	1.780	1.780	1.720	1.750	1.718	2,778,000
2026-02-04	1.820	1.860	1.770	1.800	1.768	5,489,600
2026-02-03	1.750	1.830	1.750	1.810	1.777	6,557,500
2026-01-30	1.780	1.780	1.720	1.730	1.699	2,511,200
2026-01-29	1.760	1.780	1.690	1.780	1.748	3,982,500
2026-01-28	1.860	1.880	1.700	1.740	1.709	8,175,200
2026-01-27	1.830	1.860	1.820	1.840	1.807	1,998,800
2026-01-26	1.860	1.880	1.820	1.820	1.787	2,114,900

← NewerPage 3 of 21 · 1,228 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.