Duopharma Biotech Berhad (KLSE:DPHARMA)
Malaysia · Delayed Price · Currency is MYR 1.260
-0.030 (-2.33%)
At close: Nov 18, 2025
Duopharma Biotech Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 5, 2025 | 1.26 | 1.26 | 1.22 | 1.25 | 1.25 | -0.79% | 523,300 |
| Nov 4, 2025 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | - | 140,600 |
| Nov 3, 2025 | 1.25 | 1.26 | 1.22 | 1.26 | 1.26 | 0.80% | 542,800 |
| Oct 31, 2025 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | - | 359,400 |
| Oct 30, 2025 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | - | 361,100 |
| Oct 29, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 169,000 |
| Oct 28, 2025 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | - | 1,733,000 |
| Oct 27, 2025 | 1.27 | 1.29 | 1.26 | 1.26 | 1.26 | - | 193,600 |
| Oct 24, 2025 | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | -1.56% | 884,200 |
| Oct 23, 2025 | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | 0.79% | 283,600 |
| Oct 22, 2025 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | - | 288,300 |
| Oct 21, 2025 | 1.28 | 1.30 | 1.27 | 1.27 | 1.27 | 0.79% | 205,400 |
| Oct 17, 2025 | 1.27 | 1.30 | 1.26 | 1.26 | 1.26 | -0.79% | 237,500 |
| Oct 16, 2025 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -1.55% | 83,200 |
| Oct 15, 2025 | 1.29 | 1.30 | 1.27 | 1.29 | 1.29 | 1.57% | 140,400 |
| Oct 14, 2025 | 1.33 | 1.33 | 1.27 | 1.27 | 1.27 | -3.79% | 409,100 |
| Oct 13, 2025 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | -2.94% | 247,800 |
| Oct 10, 2025 | 1.29 | 1.36 | 1.29 | 1.36 | 1.36 | 4.62% | 1,969,800 |
| Oct 9, 2025 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | 3.17% | 475,600 |
| Oct 8, 2025 | 1.24 | 1.26 | 1.23 | 1.26 | 1.26 | 2.44% | 558,200 |
| Oct 7, 2025 | 1.28 | 1.28 | 1.23 | 1.23 | 1.23 | -3.91% | 921,300 |
| Oct 6, 2025 | 1.30 | 1.30 | 1.26 | 1.28 | 1.28 | - | 534,900 |
| Oct 3, 2025 | 1.32 | 1.32 | 1.28 | 1.28 | 1.28 | -2.29% | 981,000 |
| Oct 2, 2025 | 1.30 | 1.34 | 1.30 | 1.31 | 1.31 | 0.77% | 256,400 |
| Oct 1, 2025 | 1.32 | 1.32 | 1.29 | 1.30 | 1.30 | -1.52% | 762,900 |
| Sep 30, 2025 | 1.35 | 1.35 | 1.31 | 1.32 | 1.32 | -2.22% | 554,100 |
| Sep 29, 2025 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | - | 153,000 |
| Sep 26, 2025 | 1.38 | 1.38 | 1.34 | 1.35 | 1.35 | -2.17% | 508,100 |
| Sep 25, 2025 | 1.37 | 1.40 | 1.37 | 1.38 | 1.38 | 1.47% | 891,800 |
| Sep 24, 2025 | 1.36 | 1.39 | 1.36 | 1.36 | 1.36 | - | 401,300 |
| Sep 23, 2025 | 1.37 | 1.41 | 1.36 | 1.36 | 1.36 | -0.73% | 701,800 |
| Sep 22, 2025 | 1.35 | 1.38 | 1.35 | 1.37 | 1.37 | 1.48% | 571,200 |
| Sep 19, 2025 | 1.38 | 1.40 | 1.35 | 1.35 | 1.35 | -2.17% | 245,800 |
| Sep 18, 2025 | 1.38 | 1.40 | 1.37 | 1.38 | 1.38 | - | 212,800 |
| Sep 17, 2025 | 1.38 | 1.40 | 1.38 | 1.38 | 1.38 | - | 165,200 |
| 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 | 1.35 | -0.72% | 1,379,800 |