Duopharma Biotech Berhad (KLSE:DPHARMA)
Malaysia · Delayed Price · Currency is MYR 1.290
+0.010 (0.78%)
At close: May 19, 2026
Duopharma Biotech Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -1.54% | 482,200 |
| May 15, 2026 | 1.32 | 1.33 | 1.29 | 1.30 | 1.30 | -1.52% | 1,054,300 |
| May 14, 2026 | 1.27 | 1.37 | 1.27 | 1.32 | 1.32 | 3.94% | 2,808,200 |
| May 13, 2026 | 1.28 | 1.31 | 1.27 | 1.27 | 1.27 | - | 1,560,100 |
| May 12, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -2.31% | 870,600 |
| May 11, 2026 | 1.31 | 1.33 | 1.30 | 1.30 | 1.30 | -0.76% | 451,700 |
| May 8, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | - | 239,500 |
| May 7, 2026 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | 0.77% | 182,200 |
| May 6, 2026 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | -0.76% | 1,880,100 |
| May 5, 2026 | 1.30 | 1.31 | 1.28 | 1.31 | 1.31 | 0.77% | 92,600 |
| May 4, 2026 | 1.28 | 1.31 | 1.27 | 1.30 | 1.30 | 1.56% | 1,136,400 |
| Apr 30, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -0.78% | 119,300 |
| Apr 29, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | - | 281,400 |
| Apr 28, 2026 | 1.27 | 1.31 | 1.26 | 1.29 | 1.29 | 1.57% | 798,700 |
| Apr 27, 2026 | 1.30 | 1.30 | 1.26 | 1.27 | 1.27 | -1.55% | 535,900 |
| Apr 24, 2026 | 1.28 | 1.30 | 1.28 | 1.29 | 1.29 | - | 590,100 |
| Apr 23, 2026 | 1.30 | 1.31 | 1.28 | 1.29 | 1.29 | -0.77% | 822,400 |
| Apr 22, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | - | 116,500 |
| Apr 21, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | 0.78% | 88,900 |
| Apr 20, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | - | 142,200 |
| Apr 17, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | -0.77% | 39,800 |
| Apr 16, 2026 | 1.29 | 1.31 | 1.29 | 1.30 | 1.30 | 0.78% | 184,100 |
| Apr 15, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.78% | 147,900 |
| Apr 14, 2026 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | 0.79% | 164,300 |
| Apr 13, 2026 | 1.32 | 1.32 | 1.27 | 1.27 | 1.27 | -3.79% | 313,000 |
| Apr 10, 2026 | 1.33 | 1.34 | 1.30 | 1.32 | 1.32 | 0.76% | 526,300 |
| Apr 9, 2026 | 1.33 | 1.33 | 1.30 | 1.31 | 1.31 | -1.50% | 210,600 |
| Apr 8, 2026 | 1.30 | 1.36 | 1.29 | 1.33 | 1.33 | 2.31% | 733,100 |
| Apr 7, 2026 | 1.26 | 1.31 | 1.26 | 1.30 | 1.30 | 3.17% | 480,000 |
| Apr 6, 2026 | 1.28 | 1.30 | 1.25 | 1.26 | 1.26 | -1.56% | 290,900 |
| Apr 3, 2026 | 1.30 | 1.31 | 1.28 | 1.28 | 1.28 | -2.29% | 220,500 |
| Apr 2, 2026 | 1.32 | 1.34 | 1.29 | 1.31 | 1.31 | - | 196,400 |
| Apr 1, 2026 | 1.30 | 1.35 | 1.29 | 1.31 | 1.31 | 3.15% | 662,200 |
| Mar 31, 2026 | 1.26 | 1.29 | 1.23 | 1.27 | 1.27 | 1.60% | 641,400 |
| Mar 30, 2026 | 1.25 | 1.27 | 1.23 | 1.25 | 1.25 | -1.57% | 616,100 |
| Mar 27, 2026 | 1.32 | 1.32 | 1.26 | 1.27 | 1.27 | -3.79% | 1,263,700 |
| Mar 26, 2026 | 1.36 | 1.36 | 1.31 | 1.32 | 1.32 | -2.94% | 2,122,300 |
| Mar 25, 2026 | 1.35 | 1.37 | 1.34 | 1.36 | 1.36 | 0.74% | 283,400 |
| Mar 24, 2026 | 1.36 | 1.36 | 1.33 | 1.35 | 1.35 | - | 595,700 |
| Mar 19, 2026 | 1.36 | 1.36 | 1.33 | 1.35 | 1.35 | -0.74% | 680,300 |
| Mar 18, 2026 | 1.33 | 1.37 | 1.33 | 1.36 | 1.36 | 2.26% | 309,900 |
| Mar 17, 2026 | 1.33 | 1.34 | 1.30 | 1.33 | 1.33 | -0.75% | 795,800 |
| Mar 16, 2026 | 1.33 | 1.37 | 1.31 | 1.34 | 1.34 | - | 811,100 |
| Mar 13, 2026 | 1.40 | 1.40 | 1.33 | 1.34 | 1.34 | -4.29% | 445,400 |
| Mar 12, 2026 | 1.42 | 1.43 | 1.38 | 1.40 | 1.40 | -4.11% | 308,000 |
| Mar 11, 2026 | 1.45 | 1.46 | 1.44 | 1.46 | 1.43 | 1.39% | 229,600 |
| Mar 10, 2026 | 1.41 | 1.45 | 1.41 | 1.44 | 1.41 | 3.60% | 322,300 |
| Mar 9, 2026 | 1.46 | 1.47 | 1.38 | 1.39 | 1.36 | -7.33% | 1,109,600 |
| Mar 6, 2026 | 1.47 | 1.52 | 1.45 | 1.50 | 1.47 | 1.35% | 1,545,200 |
| Mar 5, 2026 | 1.46 | 1.49 | 1.46 | 1.48 | 1.45 | 1.37% | 807,700 |