Dufu Tech Corp Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	1.150	1.170	1.120	1.160	1.124	4,072,200
2025-07-29	1.210	1.210	1.190	1.200	1.163	1,948,500
2025-07-28	1.220	1.230	1.200	1.200	1.163	1,482,200
2025-07-25	1.230	1.240	1.190	1.210	1.173	2,747,800
2025-07-24	1.250	1.270	1.230	1.230	1.192	2,567,900
2025-07-23	1.220	1.250	1.210	1.240	1.202	2,189,200
2025-07-22	1.240	1.250	1.220	1.220	1.183	3,252,200
2025-07-21	1.250	1.250	1.210	1.230	1.192	1,976,200
2025-07-18	1.240	1.270	1.240	1.250	1.212	2,328,500
2025-07-17	1.230	1.250	1.220	1.230	1.192	1,693,300
2025-07-16	1.260	1.280	1.220	1.220	1.183	3,337,200
2025-07-15	1.260	1.300	1.260	1.270	1.231	3,052,700
2025-07-14	1.290	1.300	1.250	1.260	1.221	2,737,200
2025-07-11	1.250	1.310	1.250	1.280	1.241	4,114,700
2025-07-10	1.270	1.280	1.240	1.250	1.212	2,051,600
2025-07-09	1.240	1.270	1.210	1.260	1.221	10,357,100
2025-07-08	1.220	1.260	1.210	1.240	1.202	2,257,700
2025-07-07	1.270	1.300	1.240	1.250	1.212	5,182,000
2025-07-04	1.360	1.370	1.310	1.320	1.279	5,215,300
2025-07-03	1.240	1.350	1.240	1.350	1.309	7,666,800
2025-07-02	1.240	1.250	1.220	1.240	1.202	1,160,200
2025-07-01	1.240	1.270	1.240	1.240	1.202	1,199,200
2025-06-30	1.270	1.270	1.240	1.240	1.202	2,298,200
2025-06-26	1.210	1.250	1.200	1.230	1.192	2,899,200
2025-06-25	1.200	1.220	1.170	1.200	1.163	2,796,400
2025-06-24	1.170	1.190	1.160	1.190	1.153	1,780,400
2025-06-23	1.130	1.150	1.090	1.140	1.105	1,892,300
2025-06-20	1.160	1.180	1.150	1.150	1.115	1,308,600
2025-06-19	1.170	1.190	1.140	1.160	1.124	1,579,800
2025-06-18	1.170	1.190	1.160	1.170	1.134	1,006,700
2025-06-17	1.180	1.200	1.150	1.190	1.153	1,599,300
2025-06-16	1.170	1.180	1.130	1.170	1.134	1,597,200
2025-06-13	1.170	1.180	1.150	1.180	1.144	2,732,700
2025-06-12	1.220	1.220	1.190	1.190	1.153	2,008,500
2025-06-11	1.210	1.240	1.210	1.230	1.192	1,940,000
2025-06-10	1.220	1.240	1.200	1.200	1.163	2,949,100
2025-06-09	1.180	1.230	1.180	1.220	1.183	2,336,300
2025-06-06	1.180	1.190	1.150	1.170	1.134	1,111,600
2025-06-05	1.170	1.200	1.170	1.190	1.153	2,229,300
2025-06-04	1.160	1.180	1.140	1.160	1.124	1,523,400
2025-06-03	1.190	1.190	1.140	1.140	1.105	3,845,200
2025-05-30	1.240	1.270	1.190	1.190	1.153	6,935,000
2025-05-29	1.260	1.320	1.240	1.270	1.231	5,662,800
2025-05-28	1.290	1.300	1.250	1.250	1.192	4,063,400
2025-05-27	1.280	1.280	1.250	1.260	1.202	2,354,000
2025-05-26	1.270	1.310	1.260	1.270	1.211	4,790,100
2025-05-23	1.270	1.290	1.220	1.250	1.192	2,754,400
2025-05-22	1.240	1.270	1.210	1.270	1.211	2,653,400
2025-05-21	1.290	1.290	1.230	1.250	1.192	2,404,700
2025-05-20	1.260	1.290	1.250	1.290	1.230	2,809,300
2025-05-19	1.290	1.290	1.240	1.250	1.192	4,329,200
2025-05-16	1.320	1.340	1.280	1.320	1.259	4,076,800
2025-05-15	1.370	1.400	1.300	1.300	1.240	7,074,100
2025-05-14	1.320	1.410	1.290	1.360	1.297	10,841,600
2025-05-13	1.290	1.330	1.280	1.300	1.240	9,680,800
2025-05-09	1.250	1.260	1.210	1.240	1.183	6,273,700
2025-05-08	1.140	1.240	1.130	1.240	1.183	12,918,500
2025-05-07	1.150	1.170	1.130	1.140	1.087	4,947,700
2025-05-06	1.130	1.150	1.090	1.140	1.087	3,728,000
2025-05-05	1.190	1.200	1.110	1.130	1.078	5,854,400

← NewerPage 6 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.