Duopharma Biotech Berhad (KLSE:DPHARMA)
Malaysia · Delayed Price · Currency is MYR 1.330
-0.050 (-3.62%)
At close: Feb 6, 2026
Duopharma Biotech Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 1.40 | 1.40 | 1.37 | 1.38 | 1.38 | -1.43% | 780,800 |
| Feb 4, 2026 | 1.40 | 1.42 | 1.38 | 1.40 | 1.40 | - | 694,700 |
| Feb 3, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | 2.19% | 663,300 |
| Jan 30, 2026 | 1.38 | 1.39 | 1.35 | 1.37 | 1.37 | -0.72% | 584,500 |
| Jan 29, 2026 | 1.39 | 1.40 | 1.35 | 1.38 | 1.38 | -0.72% | 399,200 |
| Jan 28, 2026 | 1.39 | 1.41 | 1.36 | 1.39 | 1.39 | 0.72% | 1,269,400 |
| Jan 27, 2026 | 1.42 | 1.42 | 1.37 | 1.38 | 1.38 | -2.13% | 2,232,800 |
| Jan 26, 2026 | 1.32 | 1.41 | 1.32 | 1.41 | 1.41 | 6.82% | 2,926,000 |
| Jan 23, 2026 | 1.30 | 1.32 | 1.29 | 1.32 | 1.32 | 2.33% | 648,600 |
| Jan 22, 2026 | 1.31 | 1.33 | 1.28 | 1.29 | 1.29 | -1.53% | 933,200 |
| Jan 21, 2026 | 1.30 | 1.34 | 1.30 | 1.31 | 1.31 | 0.77% | 319,200 |
| Jan 20, 2026 | 1.30 | 1.33 | 1.29 | 1.30 | 1.30 | - | 642,000 |
| Jan 19, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -1.52% | 770,200 |
| 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 |