Dufu Tech Corp Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	1.930	1.930	1.860	1.860	1.826	2,598,800
2026-01-22	1.950	1.970	1.910	1.930	1.895	3,993,800
2026-01-21	1.790	1.940	1.780	1.920	1.885	5,256,700
2026-01-20	1.870	1.910	1.760	1.810	1.777	7,478,500
2026-01-19	1.890	1.900	1.860	1.880	1.846	2,997,400
2026-01-16	1.940	1.960	1.890	1.900	1.866	5,490,000
2026-01-15	1.930	1.940	1.860	1.920	1.885	7,768,500
2026-01-14	1.830	1.930	1.830	1.930	1.895	10,884,900
2026-01-13	1.830	1.830	1.790	1.820	1.787	1,762,100
2026-01-12	1.830	1.850	1.780	1.810	1.777	3,821,400
2026-01-09	1.790	1.830	1.750	1.810	1.777	3,629,300
2026-01-08	1.830	1.860	1.780	1.800	1.768	6,237,100
2026-01-07	1.810	1.880	1.800	1.830	1.797	15,725,000
2026-01-06	1.690	1.780	1.670	1.750	1.718	9,307,700
2026-01-05	1.600	1.690	1.590	1.660	1.630	4,156,100
2026-01-02	1.600	1.620	1.570	1.600	1.571	2,210,700
2025-12-31	1.630	1.630	1.590	1.600	1.571	1,204,300
2025-12-30	1.640	1.680	1.600	1.620	1.591	2,726,000
2025-12-29	1.660	1.690	1.640	1.640	1.610	1,544,900
2025-12-26	1.660	1.680	1.650	1.670	1.640	760,900
2025-12-24	1.690	1.690	1.650	1.660	1.630	1,267,400
2025-12-23	1.690	1.710	1.670	1.690	1.659	2,352,200
2025-12-22	1.670	1.710	1.640	1.690	1.659	2,141,800
2025-12-19	1.640	1.690	1.640	1.670	1.640	3,767,100
2025-12-18	1.590	1.620	1.580	1.620	1.591	1,864,900
2025-12-17	1.560	1.610	1.560	1.600	1.571	2,303,500
2025-12-16	1.590	1.590	1.540	1.560	1.532	2,001,100
2025-12-15	1.610	1.630	1.570	1.590	1.561	3,318,700
2025-12-12	1.580	1.640	1.580	1.640	1.610	1,930,300
2025-12-11	1.630	1.670	1.560	1.560	1.532	4,481,800
2025-12-10	1.580	1.640	1.560	1.610	1.581	3,517,400
2025-12-09	1.570	1.590	1.530	1.580	1.551	2,564,200
2025-12-08	1.590	1.600	1.550	1.570	1.542	2,483,000
2025-12-05	1.640	1.650	1.560	1.590	1.561	5,561,800
2025-12-04	1.670	1.680	1.630	1.650	1.620	2,559,700
2025-12-03	1.650	1.690	1.610	1.660	1.630	5,394,200
2025-12-02	1.640	1.690	1.610	1.630	1.601	3,156,700
2025-12-01	1.650	1.690	1.620	1.640	1.610	5,165,000
2025-11-28	1.750	1.750	1.640	1.650	1.620	7,020,700
2025-11-27	1.720	1.750	1.690	1.740	1.709	2,686,600
2025-11-26	1.770	1.770	1.680	1.710	1.679	6,157,400
2025-11-25	1.800	1.810	1.730	1.750	1.718	5,024,800
2025-11-24	1.790	1.790	1.750	1.760	1.728	3,109,200
2025-11-21	1.790	1.810	1.740	1.770	1.738	10,614,900
2025-11-20	1.840	1.880	1.830	1.870	1.836	7,227,200
2025-11-19	1.800	1.840	1.740	1.800	1.768	9,439,200
2025-11-18	1.820	1.850	1.800	1.820	1.787	7,607,100
2025-11-17	1.850	1.880	1.820	1.860	1.826	6,298,500
2025-11-14	1.850	1.930	1.790	1.830	1.797	16,227,400
2025-11-13	2.030	2.050	1.940	1.940	1.905	9,115,000
2025-11-12	2.050	2.090	2.010	2.050	2.013	6,062,700
2025-11-11	2.110	2.120	2.050	2.060	2.023	10,658,700
2025-11-10	2.050	2.080	2.010	2.070	2.033	11,033,800
2025-11-07	1.990	2.050	1.980	2.010	1.974	6,302,000
2025-11-06	2.110	2.130	2.000	2.010	1.974	8,650,000
2025-11-05	1.960	2.110	1.920	2.060	2.023	10,918,100
2025-11-04	2.140	2.140	1.980	2.000	1.964	12,794,100
2025-11-03	2.170	2.250	2.080	2.110	2.072	10,131,600
2025-10-31	1.910	2.220	1.880	2.200	2.160	28,824,000
2025-10-30	1.910	1.910	1.850	1.900	1.866	9,079,000

← NewerPage 4 of 21 · 1,226 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.