Duopharma Biotech Berhad (KLSE:DPHARMA)
Malaysia · Delayed Price · Currency is MYR 1.280
-0.020 (-1.54%)
At close: Aug 28, 2026
Duopharma Biotech Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1.31 | 1.31 | 1.28 | 1.28 | 1.28 | -1.54% | 283,500 |
| Aug 27, 2026 | 1.30 | 1.33 | 1.29 | 1.30 | 1.30 | - | 561,100 |
| Aug 26, 2026 | 1.27 | 1.32 | 1.27 | 1.30 | 1.30 | 2.36% | 1,304,500 |
| Aug 24, 2026 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | 2.42% | 244,700 |
| Aug 21, 2026 | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | -0.80% | 194,300 |
| Aug 20, 2026 | 1.26 | 1.27 | 1.24 | 1.25 | 1.25 | 0.81% | 250,800 |
| Aug 19, 2026 | 1.27 | 1.28 | 1.24 | 1.24 | 1.24 | -1.59% | 864,800 |
| Aug 18, 2026 | 1.25 | 1.27 | 1.24 | 1.26 | 1.26 | 2.44% | 818,500 |
| Aug 17, 2026 | 1.25 | 1.27 | 1.23 | 1.23 | 1.23 | -1.60% | 412,300 |
| Aug 14, 2026 | 1.23 | 1.27 | 1.23 | 1.25 | 1.25 | 2.46% | 584,500 |
| Aug 13, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.81% | 304,400 |
| Aug 12, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.82% | 222,800 |
| Aug 11, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -0.81% | 395,700 |
| Aug 10, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | - | 107,200 |
| Aug 7, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 1.65% | 290,000 |
| Aug 6, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -0.82% | 244,000 |
| Aug 5, 2026 | 1.21 | 1.24 | 1.21 | 1.22 | 1.22 | 0.83% | 596,000 |
| Aug 4, 2026 | 1.22 | 1.23 | 1.20 | 1.21 | 1.21 | - | 1,659,800 |
| Aug 3, 2026 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | -0.82% | 260,200 |
| Jul 31, 2026 | 1.22 | 1.24 | 1.22 | 1.22 | 1.22 | - | 410,700 |
| Jul 30, 2026 | 1.22 | 1.24 | 1.22 | 1.22 | 1.22 | -0.81% | 449,500 |
| Jul 29, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | -0.81% | 449,100 |
| Jul 28, 2026 | 1.24 | 1.24 | 1.22 | 1.24 | 1.24 | - | 253,600 |
| Jul 27, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -1.59% | 40,600 |
| Jul 24, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | -0.79% | 79,800 |
| Jul 23, 2026 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | 2.42% | 249,800 |
| Jul 22, 2026 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | 0.81% | 95,400 |
| Jul 21, 2026 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | 0.82% | 90,800 |
| Jul 20, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | - | 106,800 |
| Jul 17, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | - | 958,900 |
| Jul 16, 2026 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | 0.83% | 237,200 |
| Jul 15, 2026 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -0.82% | 987,100 |
| Jul 14, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | -0.81% | 400,500 |
| Jul 13, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -0.81% | 85,300 |
| Jul 10, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 97,200 |
| Jul 9, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 2.46% | 353,500 |
| Jul 8, 2026 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | -0.81% | 285,100 |
| Jul 7, 2026 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | 1.65% | 128,400 |
| Jul 6, 2026 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -2.42% | 173,700 |
| Jul 3, 2026 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | 2.48% | 395,400 |
| Jul 2, 2026 | 1.19 | 1.21 | 1.18 | 1.21 | 1.21 | 1.68% | 473,500 |
| Jul 1, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | - | 76,200 |
| Jun 30, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | - | 465,400 |
| Jun 29, 2026 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | -0.83% | 119,500 |
| Jun 26, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | - | 28,300 |
| Jun 25, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | - | 368,700 |
| Jun 24, 2026 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | -1.64% | 495,800 |
| Jun 23, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.83% | 158,300 |
| Jun 22, 2026 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -0.82% | 414,500 |
| Jun 19, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | - | 96,600 |