Duopharma Biotech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	1.300	1.300	1.280	1.290	1.275	281,400
2026-04-28	1.270	1.310	1.260	1.290	1.275	798,700
2026-04-27	1.300	1.300	1.260	1.270	1.255	535,900
2026-04-24	1.280	1.300	1.280	1.290	1.275	590,100
2026-04-23	1.300	1.310	1.280	1.290	1.275	822,400
2026-04-22	1.300	1.310	1.290	1.300	1.285	116,500
2026-04-21	1.300	1.300	1.290	1.300	1.285	88,900
2026-04-20	1.300	1.300	1.280	1.290	1.275	142,200
2026-04-17	1.290	1.300	1.280	1.290	1.275	39,800
2026-04-16	1.290	1.310	1.290	1.300	1.285	184,100
2026-04-15	1.280	1.290	1.280	1.290	1.275	147,900
2026-04-14	1.280	1.290	1.280	1.280	1.265	164,300
2026-04-13	1.320	1.320	1.270	1.270	1.255	313,000
2026-04-10	1.330	1.340	1.300	1.320	1.305	526,300
2026-04-09	1.330	1.330	1.300	1.310	1.295	210,600
2026-04-08	1.300	1.360	1.290	1.330	1.315	733,100
2026-04-07	1.260	1.310	1.260	1.300	1.285	480,000
2026-04-06	1.280	1.300	1.250	1.260	1.245	290,900
2026-04-03	1.300	1.310	1.280	1.280	1.265	220,500
2026-04-02	1.320	1.340	1.290	1.310	1.295	196,400
2026-04-01	1.300	1.350	1.290	1.310	1.295	662,200
2026-03-31	1.260	1.290	1.230	1.270	1.255	641,400
2026-03-30	1.250	1.270	1.230	1.250	1.236	616,100
2026-03-27	1.320	1.320	1.260	1.270	1.255	1,263,700
2026-03-26	1.360	1.360	1.310	1.320	1.305	2,122,300
2026-03-25	1.350	1.370	1.340	1.360	1.344	283,400
2026-03-24	1.360	1.360	1.330	1.350	1.334	595,700
2026-03-19	1.360	1.360	1.330	1.350	1.334	680,300
2026-03-18	1.330	1.370	1.330	1.360	1.344	309,900
2026-03-17	1.330	1.340	1.300	1.330	1.315	795,800
2026-03-16	1.330	1.370	1.310	1.340	1.324	811,100
2026-03-13	1.400	1.400	1.330	1.340	1.324	445,400
2026-03-12	1.420	1.430	1.380	1.400	1.384	308,000
2026-03-11	1.450	1.460	1.440	1.460	1.413	229,600
2026-03-10	1.410	1.450	1.410	1.440	1.394	322,300
2026-03-09	1.460	1.470	1.380	1.390	1.345	1,109,600
2026-03-06	1.470	1.520	1.450	1.500	1.452	1,545,200
2026-03-05	1.460	1.490	1.460	1.480	1.432	807,700
2026-03-04	1.490	1.490	1.450	1.460	1.413	495,900
2026-03-03	1.450	1.520	1.450	1.480	1.432	3,267,300
2026-03-02	1.450	1.490	1.430	1.450	1.403	1,360,600
2026-02-27	1.460	1.500	1.450	1.490	1.442	1,330,100
2026-02-26	1.450	1.500	1.450	1.470	1.423	1,156,700
2026-02-25	1.490	1.500	1.440	1.450	1.403	986,900
2026-02-24	1.500	1.510	1.480	1.490	1.442	1,639,500
2026-02-23	1.520	1.520	1.480	1.500	1.452	1,755,700
2026-02-20	1.550	1.550	1.500	1.510	1.461	1,291,200
2026-02-19	1.490	1.570	1.490	1.550	1.500	5,040,600
2026-02-16	1.460	1.480	1.460	1.480	1.432	431,600
2026-02-13	1.420	1.470	1.420	1.460	1.413	2,971,600
2026-02-12	1.440	1.470	1.420	1.420	1.374	1,134,300
2026-02-11	1.440	1.450	1.420	1.440	1.394	676,500
2026-02-10	1.350	1.450	1.350	1.440	1.394	1,861,900
2026-02-09	1.330	1.360	1.330	1.350	1.306	184,500
2026-02-06	1.380	1.380	1.330	1.330	1.287	618,200
2026-02-05	1.400	1.400	1.370	1.380	1.336	780,800
2026-02-04	1.400	1.420	1.380	1.400	1.355	694,700
2026-02-03	1.370	1.400	1.370	1.400	1.355	663,300
2026-01-30	1.380	1.390	1.350	1.370	1.326	584,500
2026-01-29	1.390	1.400	1.350	1.380	1.336	399,200

← NewerPage 3 of 21 · 1,231 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.0150 MYR
2026-03-12	0.0305 MYR
2025-09-08	0.0150 MYR
2025-03-05	0.0200 MYR
2024-08-29	0.0100 MYR
2024-03-07	0.0180 MYR
2023-09-08	0.0050 MYR
2023-04-07	0.0180 MYR
2022-08-29	0.0050 MYR
2022-04-14	0.0180 MYR
2021-08-30	0.0050 MYR
2021-04-21	0.0600 MYR
2020-08-28	0.0050 MYR
2020-07-13	0.0500 MYR
2019-10-15	0.0100 MYR
2019-06-26	0.0400 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.