Dufu Tech Corp Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.990	3.080	2.990	3.070	3.070	2,579,500
2026-10-15	2.980	2.990	2.930	2.960	2.960	3,427,600
2026-10-14	3.080	3.170	3.050	3.100	3.100	1,518,300
2026-10-13	3.180	3.180	2.960	3.080	3.080	4,031,200
2026-10-12	3.180	3.250	3.150	3.180	3.180	1,266,300
2026-10-09	3.210	3.270	3.180	3.200	3.200	1,750,200
2026-10-08	3.380	3.400	3.220	3.240	3.240	2,648,500
2026-10-07	3.280	3.500	3.270	3.400	3.400	5,569,500
2026-10-06	3.300	3.350	3.250	3.280	3.280	2,732,800
2026-10-05	3.030	3.290	3.010	3.270	3.270	6,756,400
2026-10-02	2.840	3.070	2.840	3.060	3.060	5,415,100
2026-10-01	2.830	2.930	2.810	2.820	2.820	2,442,100
2026-09-30	2.870	2.870	2.810	2.830	2.830	1,359,900
2026-09-29	2.830	2.900	2.810	2.860	2.860	1,555,300
2026-09-28	2.920	2.920	2.810	2.830	2.830	2,661,800
2026-09-25	2.850	2.950	2.850	2.920	2.920	1,586,400
2026-09-24	2.970	2.970	2.860	2.860	2.860	1,630,100
2026-09-23	2.950	2.980	2.870	2.970	2.970	2,500,500
2026-09-22	2.950	3.060	2.910	2.930	2.930	7,097,200
2026-09-21	2.870	2.920	2.810	2.900	2.900	3,548,500
2026-09-18	2.660	2.850	2.660	2.840	2.840	4,692,200
2026-09-17	2.540	2.650	2.540	2.640	2.640	1,720,200
2026-09-16	2.540	2.540	2.540	2.540	2.540	0
2026-09-15	2.570	2.640	2.530	2.540	2.540	2,044,300
2026-09-14	2.600	2.650	2.590	2.590	2.590	2,066,700
2026-09-11	2.770	2.770	2.670	2.670	2.670	2,176,800
2026-09-10	2.840	2.840	2.760	2.770	2.770	1,989,500
2026-09-09	2.830	2.870	2.830	2.850	2.850	2,679,500
2026-09-08	2.770	2.830	2.770	2.810	2.810	1,599,100
2026-09-07	2.730	2.840	2.720	2.770	2.770	4,877,900
2026-09-04	2.750	2.770	2.670	2.730	2.730	2,409,700
2026-09-03	2.610	2.750	2.600	2.730	2.730	2,835,200
2026-09-02	2.610	2.640	2.400	2.610	2.610	9,184,400
2026-09-01	2.700	2.700	2.610	2.610	2.610	2,395,000
2026-08-31	2.700	2.700	2.700	2.700	2.700	0
2026-08-28	2.780	2.780	2.680	2.700	2.700	2,496,000
2026-08-27	2.700	2.770	2.650	2.760	2.760	3,837,900
2026-08-26	2.560	2.710	2.560	2.700	2.680	3,414,300
2026-08-25	2.570	2.570	2.570	2.570	2.551	0
2026-08-24	2.640	2.690	2.550	2.570	2.551	2,997,100
2026-08-21	2.580	2.670	2.550	2.640	2.620	2,965,700
2026-08-20	2.680	2.720	2.590	2.600	2.581	6,561,300
2026-08-19	2.690	2.710	2.650	2.670	2.650	4,410,000
2026-08-18	2.790	2.790	2.680	2.700	2.680	5,739,200
2026-08-17	2.800	2.820	2.760	2.780	2.759	1,572,900
2026-08-14	2.820	2.870	2.780	2.790	2.769	3,145,800
2026-08-13	2.910	2.910	2.780	2.790	2.769	3,654,800
2026-08-12	2.920	2.960	2.880	2.890	2.869	2,272,200
2026-08-11	2.900	2.960	2.850	2.920	2.898	2,905,600
2026-08-10	2.850	2.910	2.850	2.900	2.879	2,763,500
2026-08-07	2.880	2.890	2.830	2.850	2.829	1,548,500
2026-08-06	2.820	2.920	2.810	2.880	2.859	3,224,000
2026-08-05	2.840	2.950	2.810	2.840	2.819	8,278,400
2026-08-04	2.630	2.830	2.630	2.790	2.769	8,022,300
2026-08-03	2.580	2.630	2.540	2.630	2.611	2,365,500
2026-07-31	2.600	2.660	2.550	2.570	2.551	6,577,300
2026-07-30	2.560	2.570	2.490	2.520	2.501	4,098,000
2026-07-29	2.520	2.650	2.450	2.570	2.551	17,499,100
2026-07-28	2.460	2.490	2.380	2.430	2.412	5,750,700
2026-07-27	2.430	2.540	2.420	2.520	2.501	4,463,900

Page 1 of 5 · 247 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.