Dufu Tech Corp Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-01-31	1.690	1.700	1.680	1.690	1.612	260,200
2025-01-28	1.690	1.710	1.650	1.690	1.612	1,223,700
2025-01-27	1.730	1.740	1.700	1.720	1.640	587,300
2025-01-24	1.750	1.750	1.720	1.750	1.669	135,300
2025-01-23	1.780	1.790	1.730	1.750	1.669	283,000
2025-01-22	1.830	1.830	1.770	1.780	1.698	289,900
2025-01-21	1.820	1.870	1.800	1.820	1.736	1,603,900
2025-01-20	1.750	1.830	1.740	1.820	1.736	861,400
2025-01-17	1.730	1.740	1.700	1.730	1.650	421,600
2025-01-16	1.740	1.740	1.700	1.710	1.631	723,300
2025-01-15	1.750	1.770	1.690	1.710	1.631	1,027,100
2025-01-14	1.770	1.770	1.750	1.750	1.669	2,836,200
2025-01-13	1.790	1.790	1.720	1.740	1.660	1,310,000
2025-01-10	1.820	1.820	1.770	1.800	1.717	1,087,800
2025-01-09	1.840	1.850	1.790	1.820	1.736	1,535,000
2025-01-08	1.880	1.930	1.830	1.860	1.774	1,712,800
2025-01-07	1.910	1.940	1.880	1.900	1.812	1,818,300
2025-01-06	1.880	1.910	1.870	1.900	1.812	975,200
2025-01-03	1.920	1.940	1.870	1.890	1.803	2,084,400
2025-01-02	1.910	1.940	1.910	1.910	1.822	530,200
2024-12-31	1.920	1.930	1.900	1.910	1.822	1,578,100
2024-12-30	1.930	1.930	1.900	1.930	1.841	465,400
2024-12-27	1.940	1.950	1.910	1.930	1.841	564,100
2024-12-26	1.910	1.930	1.890	1.920	1.831	692,800
2024-12-24	1.870	1.910	1.870	1.910	1.822	876,300
2024-12-23	1.850	1.870	1.840	1.870	1.783	349,900
2024-12-20	1.820	1.870	1.810	1.850	1.764	798,600
2024-12-19	1.820	1.830	1.790	1.810	1.726	1,832,100
2024-12-18	1.850	1.870	1.840	1.840	1.755	534,300
2024-12-17	1.900	1.910	1.850	1.860	1.774	1,159,400
2024-12-16	1.930	1.960	1.890	1.890	1.803	1,491,100
2024-12-13	1.890	1.930	1.870	1.930	1.841	2,225,600
2024-12-12	1.870	1.910	1.860	1.890	1.803	595,300
2024-12-11	1.890	1.890	1.850	1.860	1.774	795,600
2024-12-10	1.860	1.920	1.860	1.900	1.812	872,300
2024-12-09	1.880	1.900	1.840	1.860	1.774	667,300
2024-12-06	1.860	1.880	1.840	1.870	1.783	448,500
2024-12-05	1.870	1.880	1.830	1.850	1.764	1,063,600
2024-12-04	1.780	1.880	1.780	1.860	1.774	2,673,700
2024-12-03	1.750	1.800	1.750	1.780	1.698	1,374,800
2024-12-02	1.740	1.780	1.730	1.740	1.660	859,900
2024-11-29	1.720	1.760	1.710	1.730	1.650	910,500
2024-11-28	1.740	1.760	1.710	1.710	1.631	674,300
2024-11-27	1.700	1.760	1.700	1.750	1.669	1,819,900
2024-11-26	1.700	1.710	1.690	1.690	1.612	411,700
2024-11-25	1.690	1.740	1.680	1.680	1.602	758,900
2024-11-22	1.710	1.710	1.680	1.690	1.612	464,400
2024-11-21	1.710	1.710	1.690	1.690	1.612	420,200
2024-11-20	1.720	1.720	1.710	1.710	1.631	278,400
2024-11-19	1.710	1.740	1.700	1.720	1.640	452,500
2024-11-18	1.710	1.720	1.700	1.700	1.621	581,700
2024-11-15	1.740	1.770	1.730	1.730	1.650	220,200
2024-11-14	1.710	1.780	1.710	1.740	1.660	828,000
2024-11-13	1.690	1.730	1.680	1.710	1.631	467,300
2024-11-12	1.720	1.760	1.690	1.690	1.612	995,600

← NewerPage 8 of 21 · 1,227 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.