KLSE:DUFU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	1.87	1.93	1.83	1.88	1.86	2.17%	12,009,300
May 6, 2026	1.92	1.95	1.82	1.84	1.82	-2.13%	18,189,700
May 5, 2026	1.83	1.88	1.79	1.88	1.86	2.73%	5,834,000
May 4, 2026	1.84	1.90	1.83	1.83	1.81	1.67%	7,821,200
Apr 30, 2026	1.91	1.91	1.80	1.80	1.78	-3.23%	7,266,400
Apr 29, 2026	1.89	1.94	1.84	1.86	1.84	1.09%	9,881,200
Apr 28, 2026	1.84	1.87	1.79	1.84	1.82	1.10%	10,062,200
Apr 27, 2026	1.78	1.91	1.76	1.82	1.80	3.41%	18,456,900
Apr 24, 2026	1.71	1.81	1.70	1.76	1.74	2.92%	12,797,800
Apr 23, 2026	1.62	1.73	1.61	1.71	1.69	6.87%	12,908,600
Apr 22, 2026	1.61	1.67	1.59	1.60	1.58	-0.62%	5,933,500
Apr 21, 2026	1.63	1.66	1.60	1.61	1.59	0.62%	7,169,200
Apr 20, 2026	1.52	1.65	1.51	1.60	1.58	2.56%	10,735,000
Apr 17, 2026	1.59	1.60	1.52	1.56	1.54	-	6,475,500
Apr 16, 2026	1.42	1.68	1.41	1.56	1.54	11.43%	24,797,600