KLSE:DUFU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	2.40	2.42	2.35	2.39	2.39	0.84%	3,676,900
Jul 21, 2026	2.31	2.41	2.31	2.37	2.37	2.16%	4,255,200
Jul 20, 2026	2.26	2.34	2.24	2.32	2.32	3.11%	2,381,800
Jul 17, 2026	2.30	2.33	2.25	2.25	2.25	-3.85%	4,426,800
Jul 16, 2026	2.40	2.41	2.33	2.34	2.34	-2.50%	4,549,700
Jul 15, 2026	2.38	2.44	2.37	2.40	2.40	2.56%	4,421,600
Jul 14, 2026	2.23	2.38	2.23	2.34	2.34	4.00%	3,992,200
Jul 13, 2026	2.30	2.31	2.23	2.25	2.25	-2.60%	2,281,400
Jul 10, 2026	2.34	2.37	2.29	2.31	2.31	-1.28%	1,864,500
Jul 9, 2026	2.26	2.37	2.24	2.34	2.34	3.54%	3,385,300
Jul 8, 2026	2.32	2.35	2.22	2.26	2.26	-3.42%	6,312,300
Jul 7, 2026	2.36	2.38	2.32	2.34	2.34	-1.27%	4,340,100
Jul 6, 2026	2.42	2.42	2.35	2.37	2.37	-2.07%	3,441,800
Jul 3, 2026	2.38	2.42	2.34	2.42	2.42	1.26%	2,918,400
Jul 2, 2026	2.43	2.43	2.37	2.39	2.39	-2.45%	4,554,400
Jul 1, 2026	2.45	2.50	2.41	2.45	2.45	0.41%	5,770,100
Jun 30, 2026	2.42	2.47	2.37	2.44	2.44	2.09%	5,144,200
Jun 29, 2026	2.32	2.43	2.31	2.39	2.39	2.14%	4,429,700
Jun 26, 2026	2.55	2.55	2.33	2.34	2.34	-8.59%	10,919,000
Jun 25, 2026	2.44	2.59	2.44	2.56	2.56	5.35%	12,218,700
Jun 24, 2026	2.23	2.44	2.19	2.43	2.43	8.48%	12,591,700
Jun 23, 2026	2.18	2.29	2.12	2.24	2.24	2.75%	13,451,700
Jun 22, 2026	2.13	2.23	2.12	2.18	2.18	1.87%	6,142,300
Jun 19, 2026	2.14	2.18	2.06	2.14	2.14	0.94%	9,223,900
Jun 18, 2026	2.08	2.13	2.04	2.12	2.12	2.42%	5,800,900
Jun 16, 2026	2.09	2.10	2.06	2.07	2.07	-0.48%	3,424,400
Jun 15, 2026	2.01	2.11	2.01	2.08	2.08	6.67%	8,433,500
Jun 12, 2026	1.93	2.01	1.90	1.95	1.95	2.63%	10,641,000
Jun 11, 2026	1.79	1.91	1.79	1.90	1.90	3.26%	5,484,400
Jun 10, 2026	1.87	1.90	1.84	1.84	1.84	-3.66%	3,121,000
Jun 9, 2026	1.88	1.93	1.85	1.91	1.91	2.69%	5,037,500
Jun 8, 2026	1.90	1.92	1.83	1.86	1.86	-6.53%	10,726,200
Jun 5, 2026	2.06	2.09	1.98	1.99	1.99	-4.78%	7,883,600
Jun 4, 2026	2.03	2.13	2.03	2.09	2.09	0.97%	10,650,500
Jun 3, 2026	2.03	2.13	2.03	2.07	2.07	2.48%	12,030,200
May 29, 2026	1.86	2.10	1.86	2.02	2.02	8.60%	25,280,900
May 28, 2026	1.81	1.93	1.77	1.86	1.86	3.33%	20,271,400
May 26, 2026	1.77	1.87	1.76	1.82	1.80	1.68%	14,247,900
May 25, 2026	1.80	1.82	1.76	1.79	1.77	0.56%	5,610,100
May 22, 2026	1.71	1.81	1.70	1.78	1.76	4.71%	8,106,500
May 21, 2026	1.71	1.74	1.68	1.70	1.68	0.59%	5,563,600
May 20, 2026	1.68	1.71	1.63	1.69	1.67	-	8,694,000
May 19, 2026	1.73	1.73	1.68	1.69	1.67	-2.87%	4,165,600
May 18, 2026	1.79	1.79	1.69	1.74	1.72	-3.33%	9,556,900
May 15, 2026	1.81	1.84	1.77	1.80	1.78	-	8,550,900
May 14, 2026	1.81	1.85	1.77	1.80	1.78	-	9,130,000
May 13, 2026	1.80	1.82	1.75	1.80	1.78	-0.55%	14,361,400
May 12, 2026	1.84	1.84	1.79	1.81	1.79	-1.63%	5,187,300
May 11, 2026	1.86	1.86	1.77	1.84	1.82	0.55%	10,879,600
May 8, 2026	1.76	1.85	1.75	1.83	1.81	-2.66%	13,805,500