Duopharma Biotech Berhad (KLSE:DPHARMA)
Malaysia · Delayed Price · Currency is MYR 1.230
+0.010 (0.82%)
At close: Jul 21, 2026
Duopharma Biotech Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -0.81% | 230,900 |
| Jun 16, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | - | 263,700 |
| Jun 15, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -0.81% | 204,700 |
| Jun 12, 2026 | 1.22 | 1.26 | 1.22 | 1.24 | 1.24 | 0.81% | 293,500 |
| Jun 11, 2026 | 1.23 | 1.25 | 1.21 | 1.23 | 1.23 | - | 99,200 |
| Jun 10, 2026 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | 1.65% | 380,600 |
| Jun 9, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | - | 432,000 |
| Jun 8, 2026 | 1.23 | 1.23 | 1.20 | 1.21 | 1.21 | -1.63% | 279,400 |
| Jun 5, 2026 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | - | 138,600 |
| Jun 4, 2026 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | 0.82% | 1,024,600 |
| Jun 3, 2026 | 1.24 | 1.24 | 1.21 | 1.22 | 1.22 | - | 771,300 |
| May 29, 2026 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | 0.83% | 235,500 |
| May 28, 2026 | 1.26 | 1.26 | 1.21 | 1.21 | 1.21 | -4.72% | 1,590,500 |
| May 26, 2026 | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | - | 382,600 |
| May 25, 2026 | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | 0.79% | 274,300 |
| May 22, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | -0.79% | 466,300 |
| May 21, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | - | 661,500 |
| May 20, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -1.55% | 432,000 |
| May 19, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | 0.78% | 448,400 |
| 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 |