Dufu Tech Corp Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	1.700	1.730	1.680	1.690	1.612	459,400
2024-11-04	1.690	1.730	1.690	1.700	1.621	353,100
2024-11-01	1.680	1.690	1.650	1.690	1.612	838,700
2024-10-30	1.740	1.790	1.680	1.700	1.621	2,777,500
2024-10-29	1.720	1.740	1.700	1.740	1.660	525,600
2024-10-28	1.750	1.760	1.700	1.710	1.631	864,400
2024-10-25	1.780	1.790	1.750	1.750	1.669	595,900
2024-10-24	1.750	1.760	1.740	1.750	1.669	724,400
2024-10-23	1.770	1.800	1.760	1.760	1.679	707,700
2024-10-22	1.790	1.800	1.770	1.770	1.688	635,000
2024-10-21	1.790	1.840	1.770	1.780	1.698	1,421,100
2024-10-18	1.770	1.810	1.760	1.780	1.698	1,451,200
2024-10-17	1.760	1.780	1.760	1.770	1.688	432,500
2024-10-16	1.770	1.770	1.750	1.760	1.679	1,236,300
2024-10-15	1.770	1.800	1.770	1.770	1.688	501,500
2024-10-14	1.760	1.780	1.760	1.770	1.688	354,500
2024-10-11	1.770	1.780	1.760	1.760	1.679	196,800
2024-10-10	1.790	1.800	1.770	1.770	1.688	360,900
2024-10-09	1.800	1.820	1.770	1.790	1.707	496,200
2024-10-08	1.800	1.800	1.770	1.790	1.707	379,000
2024-10-07	1.790	1.820	1.770	1.810	1.726	433,900
2024-10-04	1.750	1.790	1.750	1.770	1.688	524,000
2024-10-03	1.790	1.800	1.750	1.760	1.679	1,240,700
2024-10-02	1.820	1.820	1.790	1.800	1.717	470,700
2024-10-01	1.810	1.850	1.810	1.850	1.764	411,600
2024-09-30	1.800	1.820	1.780	1.800	1.717	420,700
2024-09-27	1.820	1.820	1.780	1.800	1.717	449,800
2024-09-26	1.810	1.830	1.780	1.810	1.726	594,500
2024-09-25	1.830	1.870	1.790	1.800	1.717	641,300
2024-09-24	1.890	1.890	1.820	1.830	1.745	976,000
2024-09-23	1.900	1.920	1.870	1.890	1.803	236,300
2024-09-20	1.980	2.000	1.900	1.900	1.812	944,300
2024-09-19	1.880	1.960	1.880	1.940	1.850	759,700
2024-09-18	1.860	1.880	1.840	1.860	1.774	375,600
2024-09-17	1.900	1.900	1.860	1.860	1.774	210,400
2024-09-13	1.850	1.900	1.850	1.900	1.812	638,300
2024-09-12	1.780	1.860	1.780	1.840	1.755	569,000
2024-09-11	1.780	1.790	1.740	1.760	1.679	1,210,000
2024-09-10	1.850	1.860	1.780	1.790	1.707	722,600
2024-09-09	1.820	1.850	1.810	1.820	1.736	1,099,200
2024-09-06	1.890	1.910	1.840	1.850	1.764	1,031,000
2024-09-05	1.910	1.930	1.870	1.890	1.803	1,277,300
2024-09-04	1.880	1.940	1.860	1.910	1.822	1,273,900
2024-09-03	1.990	2.030	1.960	1.980	1.888	698,300
2024-09-02	1.900	1.990	1.900	1.990	1.898	1,032,200
2024-08-30	1.830	1.910	1.830	1.890	1.803	1,365,400
2024-08-29	1.940	1.940	1.820	1.820	1.736	4,415,200
2024-08-28	2.030	2.070	1.980	2.000	1.893	1,379,700
2024-08-27	2.030	2.100	2.030	2.050	1.941	610,200
2024-08-26	2.040	2.080	2.040	2.060	1.950	175,500
2024-08-23	2.080	2.080	2.020	2.050	1.941	1,745,300
2024-08-22	2.100	2.110	2.060	2.090	1.978	748,600
2024-08-21	2.080	2.100	2.070	2.100	1.988	313,400
2024-08-20	2.140	2.180	2.060	2.080	1.969	1,374,400
2024-08-19	2.220	2.220	2.130	2.140	2.026	611,400
2024-08-16	2.160	2.240	2.160	2.200	2.082	1,108,200
2024-08-15	2.150	2.160	2.120	2.130	2.016	388,400
2024-08-14	2.170	2.190	2.150	2.170	2.054	719,600
2024-08-13	2.180	2.190	2.130	2.130	2.016	652,600
2024-08-12	2.140	2.220	2.120	2.200	2.082	1,318,900

← NewerPage 9 of 21 · 1,229 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.