Duopharma Biotech Berhad (KLSE:DPHARMA)
Malaysia · Delayed Price · Currency is MYR 1.110
-0.010 (-0.89%)
At close: Oct 30, 2026
Duopharma Biotech Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | -0.89% | 112,900 |
| Oct 29, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | - | 48,900 |
| Oct 28, 2026 | 1.11 | 1.12 | 1.09 | 1.12 | 1.12 | 0.90% | 94,200 |
| Oct 27, 2026 | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | 2.78% | 218,300 |
| Oct 26, 2026 | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | -0.92% | 69,000 |
| Oct 23, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -0.91% | 45,800 |
| Oct 22, 2026 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | - | 40,300 |
| Oct 21, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 0.92% | 146,700 |
| Oct 20, 2026 | 1.09 | 1.10 | 1.09 | 1.09 | 1.09 | - | 136,000 |
| Oct 19, 2026 | 1.11 | 1.11 | 1.08 | 1.09 | 1.09 | -0.91% | 188,800 |
| Oct 16, 2026 | 1.11 | 1.12 | 1.10 | 1.10 | 1.10 | - | 103,000 |
| Oct 15, 2026 | 1.10 | 1.10 | 1.08 | 1.10 | 1.10 | -0.90% | 169,800 |
| Oct 14, 2026 | 1.08 | 1.11 | 1.07 | 1.11 | 1.11 | 2.78% | 336,100 |
| Oct 13, 2026 | 1.12 | 1.12 | 1.06 | 1.08 | 1.08 | -2.70% | 850,300 |
| Oct 12, 2026 | 1.13 | 1.13 | 1.10 | 1.11 | 1.11 | -1.77% | 449,600 |
| Oct 9, 2026 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | 0.89% | 76,300 |
| Oct 8, 2026 | 1.14 | 1.15 | 1.12 | 1.12 | 1.12 | -1.75% | 467,900 |
| Oct 7, 2026 | 1.17 | 1.17 | 1.13 | 1.14 | 1.14 | -1.72% | 583,800 |
| Oct 6, 2026 | 1.16 | 1.16 | 1.14 | 1.16 | 1.16 | 0.87% | 113,100 |
| Oct 5, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.88% | 93,000 |
| Oct 2, 2026 | 1.16 | 1.17 | 1.14 | 1.14 | 1.14 | -1.72% | 432,600 |
| Oct 1, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | - | 78,800 |
| Sep 30, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -1.69% | 149,900 |
| Sep 29, 2026 | 1.18 | 1.19 | 1.16 | 1.18 | 1.18 | - | 364,200 |
| Sep 28, 2026 | 1.19 | 1.21 | 1.18 | 1.18 | 1.18 | -0.84% | 225,800 |
| Sep 25, 2026 | 1.17 | 1.20 | 1.17 | 1.19 | 1.19 | 2.59% | 710,500 |
| Sep 24, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | - | 45,600 |
| Sep 23, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -1.69% | 148,200 |
| Sep 22, 2026 | 1.16 | 1.18 | 1.15 | 1.18 | 1.18 | 1.72% | 158,100 |
| Sep 21, 2026 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -0.85% | 422,900 |
| Sep 18, 2026 | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | -0.85% | 512,800 |
| Sep 17, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | - | 543,400 |
| Sep 15, 2026 | 1.20 | 1.21 | 1.18 | 1.18 | 1.18 | -1.67% | 292,800 |
| Sep 14, 2026 | 1.21 | 1.21 | 1.18 | 1.20 | 1.20 | -1.64% | 696,900 |
| Sep 11, 2026 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | 0.83% | 249,200 |
| Sep 10, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | -1.63% | 652,100 |
| Sep 9, 2026 | 1.22 | 1.24 | 1.21 | 1.23 | 1.23 | 0.82% | 196,500 |
| Sep 8, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -1.61% | 281,000 |
| Sep 7, 2026 | 1.27 | 1.27 | 1.22 | 1.24 | 1.24 | -0.80% | 410,700 |
| Sep 4, 2026 | 1.29 | 1.30 | 1.24 | 1.25 | 1.25 | -3.85% | 395,400 |
| Sep 3, 2026 | 1.27 | 1.30 | 1.25 | 1.30 | 1.30 | 1.96% | 551,400 |
| Sep 2, 2026 | 1.27 | 1.30 | 1.26 | 1.29 | 1.28 | 0.78% | 648,100 |
| Sep 1, 2026 | 1.30 | 1.31 | 1.27 | 1.28 | 1.27 | - | 252,900 |
| Aug 28, 2026 | 1.31 | 1.31 | 1.28 | 1.28 | 1.27 | -1.54% | 283,500 |
| Aug 27, 2026 | 1.30 | 1.33 | 1.29 | 1.30 | 1.28 | - | 561,100 |
| Aug 26, 2026 | 1.27 | 1.32 | 1.27 | 1.30 | 1.28 | 2.36% | 1,304,500 |
| Aug 24, 2026 | 1.24 | 1.27 | 1.24 | 1.27 | 1.26 | 2.42% | 244,700 |
| Aug 21, 2026 | 1.27 | 1.27 | 1.24 | 1.24 | 1.23 | -0.80% | 194,300 |
| Aug 20, 2026 | 1.26 | 1.27 | 1.24 | 1.25 | 1.24 | 0.81% | 250,800 |
| Aug 19, 2026 | 1.27 | 1.28 | 1.24 | 1.24 | 1.23 | -1.59% | 864,800 |