Dufu Technology Corp. Berhad (KLSE:DUFU)
Malaysia · Delayed Price · Currency is MYR 1.730
-0.020 (-1.14%)
At close: Oct 28, 2025
KLSE:DUFU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 1.79 | 1.84 | 1.74 | 1.75 | 1.75 | 0.57% | 9,537,400 |
| Oct 24, 2025 | 1.79 | 1.80 | 1.72 | 1.74 | 1.74 | - | 7,177,000 |
| Oct 23, 2025 | 1.73 | 1.79 | 1.71 | 1.74 | 1.74 | -1.14% | 5,778,500 |
| Oct 22, 2025 | 1.73 | 1.79 | 1.67 | 1.76 | 1.76 | 1.73% | 12,162,800 |
| Oct 21, 2025 | 1.85 | 1.87 | 1.70 | 1.73 | 1.73 | -1.70% | 12,563,400 |
| Oct 17, 2025 | 1.90 | 1.93 | 1.74 | 1.76 | 1.76 | -7.85% | 10,214,400 |
| Oct 16, 2025 | 1.94 | 1.97 | 1.91 | 1.91 | 1.91 | -0.52% | 3,487,700 |
| Oct 15, 2025 | 1.88 | 1.97 | 1.88 | 1.92 | 1.92 | 3.78% | 5,975,200 |
| Oct 14, 2025 | 2.00 | 2.03 | 1.84 | 1.85 | 1.85 | -6.09% | 10,026,100 |
| Oct 13, 2025 | 1.78 | 2.00 | 1.78 | 1.97 | 1.97 | 5.35% | 9,662,400 |
| Oct 10, 2025 | 1.89 | 1.93 | 1.85 | 1.87 | 1.87 | -0.53% | 4,281,200 |
| Oct 9, 2025 | 1.69 | 1.92 | 1.67 | 1.88 | 1.88 | 11.24% | 10,596,900 |
| Oct 8, 2025 | 1.71 | 1.73 | 1.65 | 1.69 | 1.69 | -2.31% | 5,031,000 |
| Oct 7, 2025 | 1.75 | 1.76 | 1.69 | 1.73 | 1.73 | -1.14% | 2,921,100 |
| Oct 6, 2025 | 1.74 | 1.79 | 1.73 | 1.75 | 1.75 | -0.57% | 3,359,800 |
| Oct 3, 2025 | 1.74 | 1.78 | 1.68 | 1.76 | 1.76 | 1.73% | 4,473,000 |
| Oct 2, 2025 | 1.66 | 1.73 | 1.66 | 1.73 | 1.73 | 6.13% | 7,209,300 |
| Oct 1, 2025 | 1.53 | 1.65 | 1.52 | 1.63 | 1.63 | 6.54% | 9,175,800 |
| Sep 30, 2025 | 1.57 | 1.60 | 1.51 | 1.53 | 1.53 | 2.00% | 7,558,600 |
| Sep 29, 2025 | 1.54 | 1.55 | 1.48 | 1.50 | 1.50 | -2.60% | 6,707,100 |
| Sep 26, 2025 | 1.57 | 1.61 | 1.52 | 1.54 | 1.54 | -1.28% | 4,129,900 |
| Sep 25, 2025 | 1.61 | 1.62 | 1.54 | 1.56 | 1.56 | -3.70% | 3,702,700 |
| Sep 24, 2025 | 1.54 | 1.63 | 1.51 | 1.62 | 1.62 | 5.19% | 4,902,900 |
| Sep 23, 2025 | 1.53 | 1.58 | 1.52 | 1.54 | 1.54 | 1.32% | 4,631,400 |
| Sep 22, 2025 | 1.42 | 1.54 | 1.42 | 1.52 | 1.52 | 8.57% | 12,553,100 |
| Sep 19, 2025 | 1.36 | 1.43 | 1.36 | 1.40 | 1.40 | 3.70% | 6,524,600 |
| Sep 18, 2025 | 1.42 | 1.43 | 1.34 | 1.35 | 1.35 | -2.88% | 6,792,500 |
| Sep 17, 2025 | 1.23 | 1.42 | 1.23 | 1.39 | 1.39 | 15.83% | 15,594,300 |
| Sep 12, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | 0.84% | 1,091,600 |
| Sep 11, 2025 | 1.15 | 1.20 | 1.14 | 1.19 | 1.19 | 3.48% | 3,046,300 |
| Sep 10, 2025 | 1.12 | 1.16 | 1.12 | 1.15 | 1.15 | 2.68% | 1,462,500 |
| 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 |