U.S. markets closed

Dufu Technology Corp. Berhad (7233.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
3.3800+0.0400 (+1.20%)
At close: 4:59PM MYT
Show:
Historical Prices
Frequency:
Daily
Currency in MYR
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 20203.35003.52003.35003.38003.38002,992,300
Oct 22, 20203.36003.43003.31003.34003.34001,212,000
Oct 21, 20203.40003.49003.36003.37003.37001,358,100
Oct 20, 20203.50003.55003.36003.44003.44002,569,600
Oct 19, 20203.59003.59003.47003.49003.49001,877,800
Oct 16, 20203.59003.61003.52003.52003.5200777,200
Oct 15, 20203.54003.61003.47003.56003.56002,299,400
Oct 14, 20203.53003.55003.47003.54003.54001,034,900
Oct 13, 20203.49003.52003.44003.51003.5100662,300
Oct 12, 20203.54003.54003.48003.49003.4900437,100
Oct 09, 20203.50003.59003.46003.53003.5300762,100
Oct 08, 20203.56003.60003.50003.52003.52001,686,400
Oct 07, 20203.38003.60003.38003.51003.51002,184,200
Oct 06, 20203.51003.62003.36003.40003.40004,021,600
Oct 05, 20203.35003.49003.35003.49003.49002,046,800
Oct 02, 20203.28003.47003.26003.34003.34003,901,600
Oct 01, 20203.27003.43003.25003.27003.27002,651,300
Sep 30, 20203.34003.34003.26003.27003.2700722,500
Sep 29, 20203.31003.41003.30003.34003.34002,132,300
Sep 28, 20203.16003.29003.16003.29003.29001,125,600
Sep 25, 20203.12003.17003.06003.15003.1500931,400
Sep 24, 20203.10003.13003.06003.09003.0900505,200
Sep 23, 20203.20003.20003.08003.10003.1000875,000
Sep 22, 20203.15003.20003.10003.18003.18001,308,000
Sep 21, 20203.30003.32003.15003.16003.16001,097,700
Sep 18, 20203.20003.36003.20003.36003.3600937,800
Sep 17, 20203.39003.39003.21003.24003.24001,470,300
Sep 15, 20203.24003.38003.20003.36003.36002,087,100
Sep 14, 20203.15003.29003.11003.20003.20001,494,100
Sep 11, 20203.00003.22002.99003.15003.15002,624,900
Sep 10, 20203.21003.24003.01003.09003.09005,220,700
Sep 09, 20203.07003.17002.90003.12003.12005,433,100
Sep 08, 20203.31003.34003.08003.13003.13004,668,000
Sep 07, 20203.45003.45003.24003.30003.30002,504,100
Sep 04, 20203.30003.47003.30003.45003.45002,039,200
Sep 03, 20203.64003.65003.42003.48003.48003,397,900
Sep 02, 20203.36003.56003.36003.56003.56003,752,600
Sep 01, 20203.36003.39003.25003.33003.33001,623,800
Aug 28, 20203.41003.41003.35003.36003.3600715,100
Aug 27, 20203.45003.50003.38003.41003.4100886,500
Aug 27, 20200.0125 Dividend
Aug 26, 20203.42003.48003.37003.43003.4175857,000
Aug 25, 20203.54003.55003.37003.41003.39762,028,700
Aug 24, 20203.62003.67003.52003.53003.51712,538,900
Aug 21, 20203.55003.59003.49003.56003.54704,105,900
Aug 19, 20203.35003.53003.34003.49003.47735,620,700
Aug 18, 20203.18003.33003.13003.29003.27802,982,900
Aug 17, 20203.21003.21003.05003.18003.16841,784,500
Aug 14, 20203.26003.26003.10003.20003.18831,989,400
Aug 13, 20203.30003.48003.18003.27003.25813,517,800
Aug 12, 20203.24003.30002.99003.27003.25814,602,300
Aug 11, 20203.45003.45003.20003.31003.29793,316,900
Aug 10, 20203.43003.49003.18003.44003.42754,605,500
Aug 07, 20203.52003.53003.43003.43003.41754,775,700
Aug 06, 20203.72003.72003.57003.60003.58693,173,500
Aug 05, 20203.59003.76003.56003.70003.68655,457,900
Aug 04, 20203.91003.98003.65003.72003.70644,127,200
Aug 03, 20203.53003.96003.52003.79003.77628,951,500
Aug 03, 20202:1 Stock Split
Jul 30, 20203.50503.55003.41003.46503.45244,665,000
Jul 29, 20203.49503.52003.41503.48003.46732,810,400
Jul 28, 20203.42003.53503.40003.48003.46734,356,200
Jul 27, 20203.43503.45003.35503.37003.35772,459,800
Jul 24, 20203.47503.55003.41003.45003.43742,181,600
Jul 23, 20203.62003.62503.48003.50003.48723,745,200
Jul 22, 20203.61003.70003.60003.60003.58692,713,200
Jul 21, 20203.54003.64003.51503.60003.58692,996,200
Jul 20, 20203.45003.60503.37503.50003.48724,007,200
Jul 17, 20203.09003.35003.08003.34003.32783,615,400
Jul 16, 20203.15003.19003.04003.09003.07871,301,800
Jul 15, 20203.11003.17503.06003.14003.12862,151,800
Jul 14, 20203.19503.19503.03503.10503.09372,822,000
Jul 13, 20203.10503.25003.08503.19503.18343,408,000
Jul 10, 20202.92503.10002.90003.05503.04393,913,400
Jul 09, 20202.94002.94002.89502.92502.91432,158,600
Jul 08, 20202.86502.93502.86502.89002.87951,362,600
Jul 07, 20202.90002.93002.85002.86502.85463,146,400
Jul 06, 20202.82502.88502.81502.85002.83964,712,200
Jul 03, 20202.58502.84502.58002.73002.720111,254,600
Jul 02, 20202.47502.55002.45502.49502.48593,886,400
Jul 01, 20202.43502.47502.43002.45002.44112,186,600
Jun 30, 20202.41502.44502.41002.42502.4162833,400
Jun 29, 20202.44502.44502.39002.40002.39131,559,800
Jun 29, 20200.03 Dividend
Jun 26, 20202.50002.52502.46502.47002.4311990,400
Jun 25, 20202.45002.51502.45002.49002.4508987,800
Jun 24, 20202.50002.55002.48002.49502.45571,550,000
Jun 23, 20202.46502.51002.40002.48502.44592,458,800
Jun 22, 20202.47502.52002.43502.44002.40161,474,200
Jun 19, 20202.41002.53502.41002.47502.43603,183,000
Jun 18, 20202.39002.43502.39002.41002.37211,741,200
Jun 17, 20202.45002.46502.38002.39002.35241,977,600
Jun 16, 20202.37002.43502.37002.41502.37702,135,600
Jun 15, 20202.44002.46502.23002.30502.26875,768,200
Jun 12, 20202.33002.51002.25002.43502.39675,055,000
Jun 11, 20202.64502.65002.44002.48002.44105,268,800
Jun 10, 20202.47002.63002.46502.62502.58376,553,600
Jun 09, 20202.42002.49502.41002.43502.39672,232,600
Jun 05, 20202.44502.45002.37002.39502.35732,927,200
Jun 04, 20202.37502.48502.37502.44002.40161,381,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...