Dufu Tech Corp Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	1.160	1.200	1.140	1.180	1.125	5,634,500
2025-04-30	1.150	1.170	1.120	1.150	1.097	6,342,100
2025-04-29	1.100	1.160	1.090	1.140	1.087	8,146,500
2025-04-28	1.040	1.110	1.020	1.080	1.030	6,216,300
2025-04-25	1.010	1.060	1.010	1.040	0.992	5,335,300
2025-04-24	1.010	1.030	0.995	0.995	0.949	3,219,600
2025-04-23	1.010	1.040	0.995	1.020	0.973	3,749,500
2025-04-22	0.980	0.995	0.970	0.990	0.944	1,692,300
2025-04-21	1.040	1.040	0.990	0.995	0.949	3,068,000
2025-04-18	1.010	1.050	1.000	1.030	0.982	1,623,700
2025-04-17	1.000	1.020	0.990	1.010	0.963	2,204,900
2025-04-16	1.050	1.060	1.010	1.020	0.973	1,516,400
2025-04-15	1.070	1.090	1.040	1.050	1.001	1,756,900
2025-04-14	1.100	1.130	1.040	1.090	1.040	5,917,100
2025-04-11	1.000	1.090	0.985	1.060	1.011	5,503,500
2025-04-10	1.020	1.050	1.000	1.020	0.973	5,349,900
2025-04-09	0.930	0.970	0.895	0.930	0.887	4,261,200
2025-04-08	0.955	0.975	0.925	0.970	0.925	3,465,200
2025-04-07	0.985	0.985	0.890	0.925	0.882	5,548,000
2025-04-04	1.050	1.070	1.020	1.030	0.982	3,277,000
2025-04-03	1.050	1.090	1.040	1.080	1.030	1,692,300
2025-04-02	1.070	1.080	1.040	1.080	1.030	1,794,400
2025-03-28	1.110	1.110	1.070	1.070	1.021	2,159,900
2025-03-27	1.100	1.120	1.090	1.110	1.059	1,832,700
2025-03-26	1.150	1.150	1.110	1.120	1.068	916,800
2025-03-25	1.130	1.150	1.120	1.140	1.087	1,837,500
2025-03-24	1.130	1.150	1.090	1.110	1.059	2,441,700
2025-03-21	1.150	1.170	1.120	1.130	1.078	2,311,800
2025-03-20	1.160	1.190	1.130	1.150	1.097	3,323,000
2025-03-19	1.120	1.160	1.110	1.150	1.097	1,248,800
2025-03-17	1.180	1.180	1.130	1.140	1.087	2,879,100
2025-03-14	1.050	1.140	1.040	1.130	1.078	4,126,100
2025-03-13	1.080	1.100	1.050	1.060	1.011	4,499,800
2025-03-12	1.060	1.070	1.030	1.040	0.992	4,264,800
2025-03-11	1.010	1.050	1.000	1.040	0.992	5,846,900
2025-03-10	1.150	1.170	1.050	1.070	1.021	3,339,100
2025-03-07	1.150	1.200	1.130	1.140	1.087	2,244,600
2025-03-06	1.180	1.200	1.140	1.160	1.106	3,852,300
2025-03-05	1.150	1.180	1.140	1.150	1.097	2,465,100
2025-03-04	1.200	1.210	1.120	1.150	1.097	3,863,500
2025-03-03	1.330	1.330	1.220	1.230	1.173	1,605,000
2025-02-28	1.360	1.360	1.300	1.310	1.249	1,283,800
2025-02-27	1.400	1.420	1.360	1.370	1.307	3,311,500
2025-02-26	1.340	1.370	1.290	1.330	1.268	1,872,100
2025-02-25	1.490	1.490	1.360	1.360	1.297	1,391,300
2025-02-24	1.510	1.530	1.490	1.490	1.421	671,300
2025-02-21	1.510	1.570	1.500	1.540	1.469	587,400
2025-02-20	1.580	1.580	1.440	1.530	1.459	2,596,900
2025-02-19	1.700	1.700	1.560	1.590	1.516	974,300
2025-02-18	1.680	1.720	1.670	1.690	1.612	324,700
2025-02-17	1.680	1.700	1.670	1.680	1.602	296,700
2025-02-14	1.710	1.730	1.670	1.680	1.602	443,700
2025-02-13	1.750	1.750	1.690	1.710	1.631	140,100
2025-02-12	1.720	1.730	1.690	1.720	1.640	246,300
2025-02-10	1.730	1.750	1.710	1.710	1.631	293,900
2025-02-07	1.700	1.760	1.700	1.750	1.669	518,000
2025-02-06	1.710	1.710	1.680	1.700	1.621	145,700
2025-02-05	1.690	1.730	1.690	1.710	1.631	662,400
2025-02-04	1.680	1.700	1.660	1.680	1.602	654,600
2025-02-03	1.680	1.690	1.670	1.680	1.602	338,100

← NewerPage 7 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.