Dufu Technology Corp. Berhad (KLSE:DUFU)
Malaysia · Delayed Price · Currency is MYR 1.120
-0.020 (-1.75%)
At close: Sep 9, 2025
KLSE:DUFU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.14 | 1.16 | 1.12 | 1.12 | 1.12 | -1.75% | 1,081,400 |
| Sep 8, 2025 | 1.13 | 1.16 | 1.12 | 1.14 | 1.14 | 0.88% | 1,433,800 |
| Sep 4, 2025 | 1.14 | 1.15 | 1.11 | 1.13 | 1.13 | - | 1,377,400 |
| Sep 3, 2025 | 1.10 | 1.15 | 1.10 | 1.13 | 1.13 | 2.73% | 1,780,600 |
| Sep 2, 2025 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | -0.90% | 505,800 |
| Aug 29, 2025 | 1.14 | 1.15 | 1.11 | 1.11 | 1.11 | -2.63% | 685,400 |
| Aug 28, 2025 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | -1.72% | 950,100 |
| Aug 27, 2025 | 1.15 | 1.17 | 1.14 | 1.16 | 1.15 | 1.75% | 1,309,500 |
| Aug 26, 2025 | 1.13 | 1.17 | 1.11 | 1.14 | 1.13 | 0.88% | 2,392,100 |
| Aug 25, 2025 | 1.11 | 1.15 | 1.09 | 1.13 | 1.12 | 3.67% | 2,670,600 |
| Aug 22, 2025 | 1.08 | 1.10 | 1.08 | 1.09 | 1.08 | - | 765,900 |
| Aug 21, 2025 | 1.08 | 1.11 | 1.08 | 1.09 | 1.08 | - | 592,300 |
| Aug 20, 2025 | 1.12 | 1.12 | 1.08 | 1.09 | 1.08 | -2.68% | 1,506,300 |
| Aug 19, 2025 | 1.13 | 1.14 | 1.11 | 1.12 | 1.11 | -0.88% | 876,400 |
| Aug 18, 2025 | 1.12 | 1.14 | 1.11 | 1.13 | 1.12 | 0.89% | 1,417,400 |
| Aug 15, 2025 | 1.13 | 1.13 | 1.11 | 1.12 | 1.11 | - | 911,700 |
| Aug 14, 2025 | 1.16 | 1.16 | 1.12 | 1.12 | 1.11 | -3.45% | 1,280,900 |
| Aug 13, 2025 | 1.15 | 1.18 | 1.14 | 1.16 | 1.15 | 2.65% | 2,070,300 |
| Aug 12, 2025 | 1.12 | 1.15 | 1.11 | 1.13 | 1.12 | 0.89% | 1,059,900 |
| Aug 11, 2025 | 1.12 | 1.14 | 1.11 | 1.12 | 1.11 | 1.82% | 1,199,800 |
| Aug 8, 2025 | 1.12 | 1.13 | 1.10 | 1.10 | 1.09 | -2.65% | 1,935,300 |
| Aug 7, 2025 | 1.14 | 1.16 | 1.12 | 1.13 | 1.12 | -0.88% | 2,238,000 |
| Aug 6, 2025 | 1.16 | 1.16 | 1.13 | 1.14 | 1.13 | -2.56% | 1,787,100 |
| Aug 5, 2025 | 1.21 | 1.22 | 1.17 | 1.17 | 1.16 | -1.68% | 1,558,200 |
| Aug 4, 2025 | 1.20 | 1.21 | 1.19 | 1.19 | 1.18 | -1.65% | 2,468,700 |
| Aug 1, 2025 | 1.23 | 1.24 | 1.19 | 1.21 | 1.19 | - | 4,113,700 |
| Jul 31, 2025 | 1.16 | 1.24 | 1.16 | 1.21 | 1.19 | 4.31% | 4,263,600 |
| Jul 30, 2025 | 1.15 | 1.17 | 1.12 | 1.16 | 1.15 | -3.33% | 4,072,200 |
| Jul 29, 2025 | 1.21 | 1.21 | 1.19 | 1.20 | 1.18 | - | 1,948,500 |
| Jul 28, 2025 | 1.22 | 1.23 | 1.20 | 1.20 | 1.18 | -0.83% | 1,482,200 |
| Jul 25, 2025 | 1.23 | 1.24 | 1.19 | 1.21 | 1.19 | -1.63% | 2,747,800 |
| Jul 24, 2025 | 1.25 | 1.27 | 1.23 | 1.23 | 1.21 | -0.81% | 2,567,900 |
| Jul 23, 2025 | 1.22 | 1.25 | 1.21 | 1.24 | 1.22 | 1.64% | 2,189,200 |
| Jul 22, 2025 | 1.24 | 1.25 | 1.22 | 1.22 | 1.20 | -0.81% | 3,252,200 |
| Jul 21, 2025 | 1.25 | 1.25 | 1.21 | 1.23 | 1.21 | -1.60% | 1,976,200 |
| Jul 18, 2025 | 1.24 | 1.27 | 1.24 | 1.25 | 1.23 | 1.63% | 2,328,500 |
| Jul 17, 2025 | 1.23 | 1.25 | 1.22 | 1.23 | 1.21 | 0.82% | 1,693,300 |
| Jul 16, 2025 | 1.26 | 1.28 | 1.22 | 1.22 | 1.20 | -3.94% | 3,337,200 |
| Jul 15, 2025 | 1.26 | 1.30 | 1.26 | 1.27 | 1.25 | 0.79% | 3,052,700 |
| Jul 14, 2025 | 1.29 | 1.30 | 1.25 | 1.26 | 1.24 | -1.56% | 2,737,200 |
| Jul 11, 2025 | 1.25 | 1.31 | 1.25 | 1.28 | 1.26 | 2.40% | 4,114,700 |
| Jul 10, 2025 | 1.27 | 1.28 | 1.24 | 1.25 | 1.23 | -0.79% | 2,051,600 |
| Jul 9, 2025 | 1.24 | 1.27 | 1.21 | 1.26 | 1.24 | 1.61% | 10,357,100 |
| Jul 8, 2025 | 1.22 | 1.26 | 1.21 | 1.24 | 1.22 | -0.80% | 2,257,700 |
| Jul 7, 2025 | 1.27 | 1.30 | 1.24 | 1.25 | 1.23 | -5.30% | 5,182,000 |
| Jul 4, 2025 | 1.36 | 1.37 | 1.31 | 1.32 | 1.30 | -2.22% | 5,215,300 |
| Jul 3, 2025 | 1.24 | 1.35 | 1.24 | 1.35 | 1.33 | 8.87% | 7,666,800 |
| Jul 2, 2025 | 1.24 | 1.25 | 1.22 | 1.24 | 1.22 | - | 1,160,200 |
| Jul 1, 2025 | 1.24 | 1.27 | 1.24 | 1.24 | 1.22 | - | 1,199,200 |
| Jun 30, 2025 | 1.27 | 1.27 | 1.24 | 1.24 | 1.22 | 0.81% | 2,298,200 |