Dufu Technology Corp. Berhad (KLSE:DUFU)
Malaysia · Delayed Price · Currency is MYR 1.690
-0.050 (-2.87%)
At close: May 19, 2026
KLSE:DUFU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1.73 | 1.73 | 1.68 | 1.69 | 1.69 | -2.87% | 4,165,600 |
| May 18, 2026 | 1.79 | 1.79 | 1.69 | 1.74 | 1.74 | -3.33% | 9,556,900 |
| May 15, 2026 | 1.81 | 1.84 | 1.77 | 1.80 | 1.80 | - | 8,550,900 |
| May 14, 2026 | 1.81 | 1.85 | 1.77 | 1.80 | 1.80 | - | 9,130,000 |
| May 13, 2026 | 1.80 | 1.82 | 1.75 | 1.80 | 1.80 | -0.55% | 14,361,400 |
| May 12, 2026 | 1.84 | 1.84 | 1.79 | 1.81 | 1.81 | -1.63% | 5,187,300 |
| May 11, 2026 | 1.86 | 1.86 | 1.77 | 1.84 | 1.84 | 0.55% | 10,879,600 |
| May 8, 2026 | 1.76 | 1.85 | 1.75 | 1.83 | 1.83 | -2.66% | 13,805,500 |
| May 7, 2026 | 1.87 | 1.93 | 1.83 | 1.88 | 1.88 | 2.17% | 12,009,300 |
| May 6, 2026 | 1.92 | 1.95 | 1.82 | 1.84 | 1.84 | -2.13% | 18,189,700 |
| May 5, 2026 | 1.83 | 1.88 | 1.79 | 1.88 | 1.88 | 2.73% | 5,834,000 |
| May 4, 2026 | 1.84 | 1.90 | 1.83 | 1.83 | 1.83 | 1.67% | 7,821,200 |
| Apr 30, 2026 | 1.91 | 1.91 | 1.80 | 1.80 | 1.80 | -3.23% | 7,266,400 |
| Apr 29, 2026 | 1.89 | 1.94 | 1.84 | 1.86 | 1.86 | 1.09% | 9,881,200 |
| Apr 28, 2026 | 1.84 | 1.87 | 1.79 | 1.84 | 1.84 | 1.10% | 10,062,200 |
| Apr 27, 2026 | 1.78 | 1.91 | 1.76 | 1.82 | 1.82 | 3.41% | 18,456,900 |
| Apr 24, 2026 | 1.71 | 1.81 | 1.70 | 1.76 | 1.76 | 2.92% | 12,797,800 |
| Apr 23, 2026 | 1.62 | 1.73 | 1.61 | 1.71 | 1.71 | 6.87% | 12,908,600 |
| Apr 22, 2026 | 1.61 | 1.67 | 1.59 | 1.60 | 1.60 | -0.62% | 5,933,500 |
| Apr 21, 2026 | 1.63 | 1.66 | 1.60 | 1.61 | 1.61 | 0.63% | 7,169,200 |
| Apr 20, 2026 | 1.52 | 1.65 | 1.51 | 1.60 | 1.60 | 2.56% | 10,735,000 |
| Apr 17, 2026 | 1.59 | 1.60 | 1.52 | 1.56 | 1.56 | - | 6,475,500 |
| Apr 16, 2026 | 1.42 | 1.68 | 1.41 | 1.56 | 1.56 | 11.43% | 24,797,600 |
| Apr 15, 2026 | 1.39 | 1.42 | 1.37 | 1.40 | 1.40 | 2.94% | 6,127,200 |
| Apr 14, 2026 | 1.36 | 1.38 | 1.33 | 1.36 | 1.36 | 3.03% | 3,240,000 |
| Apr 13, 2026 | 1.33 | 1.34 | 1.31 | 1.32 | 1.32 | -2.94% | 3,327,700 |
| Apr 10, 2026 | 1.37 | 1.39 | 1.36 | 1.36 | 1.36 | 0.74% | 2,250,300 |
| Apr 9, 2026 | 1.36 | 1.39 | 1.34 | 1.35 | 1.35 | -2.88% | 2,735,600 |
| Apr 8, 2026 | 1.36 | 1.40 | 1.33 | 1.39 | 1.39 | 6.11% | 8,247,200 |
| Apr 7, 2026 | 1.31 | 1.34 | 1.29 | 1.31 | 1.31 | - | 1,680,900 |
| Apr 6, 2026 | 1.34 | 1.35 | 1.29 | 1.31 | 1.31 | -2.96% | 3,693,700 |
| Apr 3, 2026 | 1.33 | 1.38 | 1.33 | 1.35 | 1.35 | 1.50% | 3,124,100 |
| Apr 2, 2026 | 1.37 | 1.37 | 1.31 | 1.33 | 1.33 | -1.48% | 2,108,500 |
| Apr 1, 2026 | 1.31 | 1.38 | 1.29 | 1.35 | 1.35 | 7.14% | 5,815,000 |
| Mar 31, 2026 | 1.26 | 1.29 | 1.24 | 1.26 | 1.26 | - | 2,842,200 |
| Mar 30, 2026 | 1.29 | 1.30 | 1.24 | 1.26 | 1.26 | -4.55% | 3,748,900 |
| Mar 27, 2026 | 1.34 | 1.37 | 1.32 | 1.32 | 1.32 | -1.49% | 1,976,900 |
| Mar 26, 2026 | 1.35 | 1.41 | 1.33 | 1.34 | 1.34 | -2.19% | 3,483,100 |
| Mar 25, 2026 | 1.36 | 1.38 | 1.34 | 1.37 | 1.37 | 2.24% | 1,010,400 |
| Mar 24, 2026 | 1.37 | 1.39 | 1.33 | 1.34 | 1.34 | -2.19% | 1,478,800 |
| Mar 19, 2026 | 1.38 | 1.40 | 1.36 | 1.37 | 1.37 | -3.52% | 1,892,800 |
| Mar 18, 2026 | 1.40 | 1.44 | 1.39 | 1.42 | 1.42 | 2.90% | 3,798,400 |
| Mar 17, 2026 | 1.36 | 1.39 | 1.36 | 1.38 | 1.38 | 2.99% | 2,437,500 |
| Mar 16, 2026 | 1.37 | 1.39 | 1.32 | 1.34 | 1.34 | -0.74% | 1,856,500 |
| Mar 13, 2026 | 1.37 | 1.42 | 1.34 | 1.35 | 1.35 | -2.88% | 2,551,700 |
| Mar 12, 2026 | 1.35 | 1.41 | 1.32 | 1.39 | 1.39 | 2.21% | 1,505,800 |
| Mar 11, 2026 | 1.37 | 1.39 | 1.34 | 1.36 | 1.36 | -0.73% | 3,020,900 |
| Mar 10, 2026 | 1.33 | 1.38 | 1.30 | 1.37 | 1.37 | 8.73% | 4,896,000 |
| Mar 9, 2026 | 1.30 | 1.32 | 1.25 | 1.26 | 1.26 | -8.70% | 8,202,800 |
| Mar 6, 2026 | 1.41 | 1.41 | 1.36 | 1.38 | 1.38 | -2.82% | 2,792,100 |