Duopharma Biotech Berhad (KLSE:DPHARMA)
Malaysia · Delayed Price · Currency is MYR 1.380
+0.010 (0.73%)
At close: Sep 12, 2025
Duopharma Biotech Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.37 | 1.39 | 1.37 | 1.38 | 1.38 | 0.73% | 237,200 |
| Sep 11, 2025 | 1.35 | 1.40 | 1.35 | 1.37 | 1.37 | 1.48% | 1,403,600 |
| Sep 10, 2025 | 1.36 | 1.39 | 1.35 | 1.35 | 1.35 | -0.74% | 964,800 |
| Sep 9, 2025 | 1.37 | 1.38 | 1.35 | 1.36 | 1.36 | -0.73% | 548,200 |
| Sep 8, 2025 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 0.74% | 254,900 |
| Sep 4, 2025 | 1.37 | 1.38 | 1.36 | 1.36 | 1.35 | -0.73% | 462,700 |
| Sep 3, 2025 | 1.38 | 1.39 | 1.35 | 1.37 | 1.36 | -0.72% | 1,379,800 |
| Sep 2, 2025 | 1.35 | 1.40 | 1.33 | 1.38 | 1.37 | 0.73% | 909,400 |
| Aug 29, 2025 | 1.35 | 1.37 | 1.35 | 1.37 | 1.36 | 1.48% | 360,300 |
| Aug 28, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.34 | -1.46% | 4,641,200 |
| Aug 27, 2025 | 1.33 | 1.38 | 1.30 | 1.37 | 1.36 | 3.79% | 1,563,600 |
| Aug 26, 2025 | 1.33 | 1.33 | 1.30 | 1.32 | 1.31 | -0.75% | 380,900 |
| Aug 25, 2025 | 1.33 | 1.33 | 1.30 | 1.33 | 1.32 | - | 509,900 |
| Aug 22, 2025 | 1.33 | 1.35 | 1.31 | 1.33 | 1.32 | 0.76% | 756,300 |
| Aug 21, 2025 | 1.35 | 1.35 | 1.32 | 1.32 | 1.31 | -2.22% | 207,100 |
| Aug 20, 2025 | 1.32 | 1.36 | 1.31 | 1.35 | 1.34 | 2.27% | 572,200 |
| Aug 19, 2025 | 1.29 | 1.33 | 1.29 | 1.32 | 1.31 | 1.54% | 255,500 |
| Aug 18, 2025 | 1.30 | 1.30 | 1.28 | 1.30 | 1.29 | - | 261,500 |
| Aug 15, 2025 | 1.30 | 1.31 | 1.29 | 1.30 | 1.29 | - | 111,800 |
| Aug 14, 2025 | 1.31 | 1.32 | 1.30 | 1.30 | 1.29 | -0.76% | 175,800 |
| Aug 13, 2025 | 1.32 | 1.32 | 1.31 | 1.31 | 1.30 | - | 54,600 |
| Aug 12, 2025 | 1.31 | 1.31 | 1.30 | 1.31 | 1.30 | 0.77% | 110,000 |
| Aug 11, 2025 | 1.29 | 1.31 | 1.29 | 1.30 | 1.29 | 0.78% | 196,600 |
| Aug 8, 2025 | 1.28 | 1.30 | 1.25 | 1.29 | 1.28 | -0.77% | 2,820,400 |
| Aug 7, 2025 | 1.28 | 1.30 | 1.27 | 1.30 | 1.29 | 1.56% | 211,100 |
| Aug 6, 2025 | 1.30 | 1.32 | 1.27 | 1.28 | 1.27 | -0.78% | 1,489,400 |
| Aug 5, 2025 | 1.31 | 1.33 | 1.27 | 1.29 | 1.28 | -1.53% | 1,166,800 |
| Aug 4, 2025 | 1.33 | 1.33 | 1.31 | 1.31 | 1.30 | -1.50% | 303,900 |
| Aug 1, 2025 | 1.32 | 1.33 | 1.31 | 1.33 | 1.32 | 0.76% | 242,100 |
| Jul 31, 2025 | 1.32 | 1.34 | 1.31 | 1.32 | 1.31 | - | 250,900 |
| Jul 30, 2025 | 1.34 | 1.34 | 1.30 | 1.32 | 1.31 | -1.49% | 445,700 |
| Jul 29, 2025 | 1.36 | 1.36 | 1.34 | 1.34 | 1.33 | -2.19% | 361,900 |
| Jul 28, 2025 | 1.35 | 1.37 | 1.35 | 1.37 | 1.36 | 1.48% | 131,900 |
| Jul 25, 2025 | 1.35 | 1.37 | 1.34 | 1.35 | 1.34 | - | 800,500 |
| Jul 24, 2025 | 1.37 | 1.38 | 1.34 | 1.35 | 1.34 | -2.17% | 726,600 |
| Jul 23, 2025 | 1.39 | 1.39 | 1.37 | 1.38 | 1.37 | -0.72% | 112,700 |
| Jul 22, 2025 | 1.37 | 1.40 | 1.36 | 1.39 | 1.38 | 0.72% | 387,100 |
| Jul 21, 2025 | 1.39 | 1.40 | 1.37 | 1.38 | 1.37 | - | 343,600 |
| Jul 18, 2025 | 1.40 | 1.40 | 1.37 | 1.38 | 1.37 | -0.72% | 261,400 |
| Jul 17, 2025 | 1.40 | 1.40 | 1.38 | 1.39 | 1.38 | -0.71% | 464,700 |
| Jul 16, 2025 | 1.37 | 1.42 | 1.37 | 1.40 | 1.39 | 2.19% | 727,100 |
| Jul 15, 2025 | 1.39 | 1.40 | 1.37 | 1.37 | 1.36 | -1.44% | 270,400 |
| Jul 14, 2025 | 1.38 | 1.41 | 1.38 | 1.39 | 1.38 | 0.72% | 478,200 |
| Jul 11, 2025 | 1.38 | 1.40 | 1.38 | 1.38 | 1.37 | 0.73% | 338,100 |
| Jul 10, 2025 | 1.40 | 1.40 | 1.36 | 1.37 | 1.36 | -1.44% | 396,600 |
| Jul 9, 2025 | 1.36 | 1.43 | 1.34 | 1.39 | 1.38 | 2.21% | 1,915,400 |
| Jul 8, 2025 | 1.35 | 1.38 | 1.33 | 1.36 | 1.35 | 2.26% | 828,800 |
| Jul 7, 2025 | 1.36 | 1.36 | 1.33 | 1.33 | 1.32 | -2.92% | 277,300 |
| Jul 4, 2025 | 1.36 | 1.37 | 1.34 | 1.37 | 1.36 | 1.48% | 678,100 |
| Jul 3, 2025 | 1.36 | 1.37 | 1.35 | 1.35 | 1.34 | -1.46% | 203,600 |