Dufu Tech Corp Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	1.810	1.920	1.780	1.880	1.846	16,932,301
2025-10-28	1.770	1.780	1.720	1.730	1.699	4,952,300
2025-10-27	1.790	1.840	1.740	1.750	1.718	9,537,400
2025-10-24	1.790	1.800	1.720	1.740	1.709	7,177,000
2025-10-23	1.730	1.790	1.710	1.740	1.709	5,778,500
2025-10-22	1.730	1.790	1.670	1.760	1.728	12,162,800
2025-10-21	1.850	1.870	1.700	1.730	1.699	12,563,400
2025-10-17	1.900	1.930	1.740	1.760	1.728	10,214,400
2025-10-16	1.940	1.970	1.910	1.910	1.876	3,487,700
2025-10-15	1.880	1.970	1.880	1.920	1.885	5,975,200
2025-10-14	2.000	2.030	1.840	1.850	1.817	10,026,100
2025-10-13	1.780	2.000	1.780	1.970	1.934	9,662,400
2025-10-10	1.890	1.930	1.850	1.870	1.836	4,281,200
2025-10-09	1.690	1.920	1.670	1.880	1.846	10,596,900
2025-10-08	1.710	1.730	1.650	1.690	1.659	5,031,000
2025-10-07	1.750	1.760	1.690	1.730	1.699	2,921,100
2025-10-06	1.740	1.790	1.730	1.750	1.718	3,359,800
2025-10-03	1.740	1.780	1.680	1.760	1.728	4,473,000
2025-10-02	1.660	1.730	1.660	1.730	1.699	7,209,300
2025-10-01	1.530	1.650	1.520	1.630	1.601	9,175,800
2025-09-30	1.570	1.600	1.510	1.530	1.502	7,558,600
2025-09-29	1.540	1.550	1.480	1.500	1.473	6,707,100
2025-09-26	1.570	1.610	1.520	1.540	1.512	4,129,900
2025-09-25	1.610	1.620	1.540	1.560	1.532	3,702,700
2025-09-24	1.540	1.630	1.510	1.620	1.591	4,902,900
2025-09-23	1.530	1.580	1.520	1.540	1.512	4,631,400
2025-09-22	1.420	1.540	1.420	1.520	1.493	12,553,100
2025-09-19	1.360	1.430	1.360	1.400	1.375	6,524,600
2025-09-18	1.420	1.430	1.340	1.350	1.326	6,792,500
2025-09-17	1.230	1.420	1.230	1.390	1.365	15,594,300
2025-09-12	1.220	1.220	1.200	1.200	1.178	1,091,600
2025-09-11	1.150	1.200	1.140	1.190	1.169	3,046,300
2025-09-10	1.120	1.160	1.120	1.150	1.129	1,462,500
2025-09-09	1.140	1.160	1.120	1.120	1.100	1,081,400
2025-09-08	1.130	1.160	1.120	1.140	1.119	1,433,800
2025-09-04	1.140	1.150	1.110	1.130	1.110	1,377,400
2025-09-03	1.100	1.150	1.100	1.130	1.110	1,780,600
2025-09-02	1.100	1.110	1.090	1.100	1.080	505,800
2025-08-29	1.140	1.150	1.110	1.110	1.090	685,400
2025-08-28	1.150	1.160	1.140	1.140	1.119	950,100
2025-08-27	1.150	1.170	1.140	1.160	1.124	1,309,500
2025-08-26	1.130	1.170	1.110	1.140	1.105	2,392,100
2025-08-25	1.110	1.150	1.090	1.130	1.095	2,670,600
2025-08-22	1.080	1.100	1.080	1.090	1.057	765,900
2025-08-21	1.080	1.110	1.080	1.090	1.057	592,300
2025-08-20	1.120	1.120	1.080	1.090	1.057	1,506,300
2025-08-19	1.130	1.140	1.110	1.120	1.086	876,400
2025-08-18	1.120	1.140	1.110	1.130	1.095	1,417,400
2025-08-15	1.130	1.130	1.110	1.120	1.086	911,700
2025-08-14	1.160	1.160	1.120	1.120	1.086	1,280,900
2025-08-13	1.150	1.180	1.140	1.160	1.124	2,070,300
2025-08-12	1.120	1.150	1.110	1.130	1.095	1,059,900
2025-08-11	1.120	1.140	1.110	1.120	1.086	1,199,800
2025-08-08	1.120	1.130	1.100	1.100	1.066	1,935,300
2025-08-07	1.140	1.160	1.120	1.130	1.095	2,238,000
2025-08-06	1.160	1.160	1.130	1.140	1.105	1,787,100
2025-08-05	1.210	1.220	1.170	1.170	1.134	1,558,200
2025-08-04	1.200	1.210	1.190	1.190	1.153	2,468,700
2025-08-01	1.230	1.240	1.190	1.210	1.173	4,113,700
2025-07-31	1.160	1.240	1.160	1.210	1.173	4,263,600

← NewerPage 5 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.