Duopharma Biotech Berhad (KLSE:DPHARMA)
Malaysia · Delayed Price · Currency is MYR 1.320
+0.010 (0.76%)
At close: Jan 16, 2026
Duopharma Biotech Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 1.31 | 1.32 | 1.30 | 1.32 | 1.32 | 0.76% | 347,200 |
| Jan 15, 2026 | 1.29 | 1.31 | 1.28 | 1.31 | 1.31 | 1.55% | 303,600 |
| Jan 14, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | -0.77% | 377,700 |
| Jan 13, 2026 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | -0.76% | 179,500 |
| Jan 12, 2026 | 1.30 | 1.32 | 1.29 | 1.31 | 1.31 | 0.77% | 337,400 |
| Jan 9, 2026 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | - | 576,500 |
| Jan 8, 2026 | 1.27 | 1.30 | 1.26 | 1.30 | 1.30 | 2.36% | 320,700 |
| Jan 7, 2026 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | 0.79% | 94,600 |
| Jan 6, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | - | 218,900 |
| Jan 5, 2026 | 1.24 | 1.28 | 1.24 | 1.26 | 1.26 | 1.61% | 187,800 |
| Jan 2, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -0.80% | 442,600 |
| Dec 31, 2025 | 1.26 | 1.27 | 1.25 | 1.25 | 1.25 | - | 141,500 |
| Dec 30, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 29,800 |
| Dec 29, 2025 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | - | 36,300 |
| Dec 26, 2025 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | 0.80% | 77,400 |
| Dec 24, 2025 | 1.27 | 1.28 | 1.25 | 1.25 | 1.25 | -1.57% | 31,100 |
| Dec 23, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | - | 62,400 |
| Dec 22, 2025 | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | 1.60% | 259,400 |
| Dec 19, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 76,000 |
| Dec 18, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 82,000 |
| Dec 17, 2025 | 1.25 | 1.26 | 1.23 | 1.25 | 1.25 | - | 288,800 |
| Dec 16, 2025 | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | - | 170,200 |
| Dec 15, 2025 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | 0.81% | 92,200 |
| Dec 12, 2025 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | -0.80% | 386,300 |
| Dec 11, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | - | 120,600 |
| Dec 10, 2025 | 1.25 | 1.28 | 1.25 | 1.25 | 1.25 | - | 357,600 |
| Dec 9, 2025 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | 0.81% | 214,600 |
| Dec 8, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 118,100 |
| Dec 5, 2025 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -0.79% | 422,000 |
| Dec 4, 2025 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | - | 117,200 |
| Dec 3, 2025 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | 0.80% | 132,300 |
| Dec 2, 2025 | 1.26 | 1.27 | 1.25 | 1.25 | 1.25 | - | 138,000 |
| Dec 1, 2025 | 1.25 | 1.27 | 1.25 | 1.25 | 1.25 | -0.79% | 123,800 |
| Nov 28, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | 126,100 |
| Nov 27, 2025 | 1.26 | 1.28 | 1.25 | 1.25 | 1.25 | -0.79% | 849,000 |
| Nov 26, 2025 | 1.27 | 1.29 | 1.26 | 1.26 | 1.26 | -0.79% | 263,600 |
| Nov 25, 2025 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 1.60% | 75,500 |
| Nov 24, 2025 | 1.26 | 1.28 | 1.25 | 1.25 | 1.25 | -1.57% | 539,400 |
| Nov 21, 2025 | 1.28 | 1.29 | 1.27 | 1.27 | 1.27 | -0.78% | 295,500 |
| Nov 20, 2025 | 1.28 | 1.28 | 1.26 | 1.28 | 1.28 | 1.59% | 151,300 |
| Nov 19, 2025 | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | - | 54,500 |
| Nov 18, 2025 | 1.29 | 1.30 | 1.25 | 1.26 | 1.26 | -2.33% | 244,500 |
| Nov 17, 2025 | 1.28 | 1.32 | 1.27 | 1.29 | 1.29 | 0.78% | 2,287,500 |
| Nov 14, 2025 | 1.29 | 1.31 | 1.27 | 1.28 | 1.28 | - | 1,308,400 |
| Nov 13, 2025 | 1.29 | 1.30 | 1.26 | 1.28 | 1.28 | -0.78% | 781,100 |
| Nov 12, 2025 | 1.27 | 1.29 | 1.25 | 1.29 | 1.29 | 1.57% | 324,100 |
| Nov 11, 2025 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | - | 68,900 |
| Nov 10, 2025 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | - | 48,900 |
| Nov 7, 2025 | 1.25 | 1.28 | 1.25 | 1.27 | 1.27 | - | 165,500 |
| Nov 6, 2025 | 1.25 | 1.27 | 1.23 | 1.27 | 1.27 | 1.60% | 1,387,600 |