KLSE:DUFU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	2.87	2.92	2.81	2.90	2.90	2.11%	3,548,500
Sep 18, 2026	2.66	2.85	2.66	2.84	2.84	7.58%	4,692,200
Sep 17, 2026	2.54	2.65	2.54	2.64	2.64	3.94%	1,720,200
Sep 15, 2026	2.57	2.64	2.53	2.54	2.54	-1.93%	2,044,300
Sep 14, 2026	2.60	2.65	2.59	2.59	2.59	-3.00%	2,066,700
Sep 11, 2026	2.77	2.77	2.67	2.67	2.67	-3.61%	2,176,800
Sep 10, 2026	2.84	2.84	2.76	2.77	2.77	-2.81%	1,989,500
Sep 9, 2026	2.83	2.87	2.83	2.85	2.85	1.42%	2,679,500
Sep 8, 2026	2.77	2.83	2.77	2.81	2.81	1.44%	1,599,100
Sep 7, 2026	2.73	2.84	2.72	2.77	2.77	1.47%	4,922,200
Sep 4, 2026	2.75	2.77	2.67	2.73	2.73	-	2,409,700
Sep 3, 2026	2.61	2.75	2.60	2.73	2.73	4.60%	2,835,200
Sep 2, 2026	2.61	2.64	2.40	2.61	2.61	-	9,184,400
Sep 1, 2026	2.70	2.70	2.61	2.61	2.61	-3.33%	2,395,000
Aug 28, 2026	2.78	2.78	2.68	2.70	2.70	-2.17%	2,496,000
Aug 27, 2026	2.70	2.77	2.65	2.76	2.76	2.99%	3,837,900
Aug 26, 2026	2.56	2.71	2.56	2.70	2.68	5.06%	3,414,300
Aug 24, 2026	2.64	2.69	2.55	2.57	2.55	-2.65%	2,997,100
Aug 21, 2026	2.58	2.67	2.55	2.64	2.62	1.54%	2,965,700
Aug 20, 2026	2.68	2.72	2.59	2.60	2.58	-2.62%	6,561,300
Aug 19, 2026	2.69	2.71	2.65	2.67	2.65	-1.11%	4,410,000
Aug 18, 2026	2.79	2.79	2.68	2.70	2.68	-2.88%	5,739,200
Aug 17, 2026	2.80	2.82	2.76	2.78	2.76	-0.36%	1,572,900
Aug 14, 2026	2.82	2.87	2.78	2.79	2.77	-	3,145,800
Aug 13, 2026	2.91	2.91	2.78	2.79	2.77	-3.46%	3,654,800
Aug 12, 2026	2.92	2.96	2.88	2.89	2.87	-1.03%	2,272,200
Aug 11, 2026	2.90	2.96	2.85	2.92	2.90	0.69%	2,905,600
Aug 10, 2026	2.85	2.91	2.85	2.90	2.88	1.75%	2,763,500
Aug 7, 2026	2.88	2.89	2.83	2.85	2.83	-1.04%	1,548,500
Aug 6, 2026	2.82	2.92	2.81	2.88	2.86	1.41%	3,224,000
Aug 5, 2026	2.84	2.95	2.81	2.84	2.82	1.79%	8,278,400
Aug 4, 2026	2.63	2.83	2.63	2.79	2.77	6.08%	8,022,300
Aug 3, 2026	2.58	2.63	2.54	2.63	2.61	2.33%	2,365,500
Jul 31, 2026	2.60	2.66	2.55	2.57	2.55	1.98%	6,577,300
Jul 30, 2026	2.56	2.57	2.49	2.52	2.50	-1.95%	4,098,000
Jul 29, 2026	2.52	2.65	2.45	2.57	2.55	5.76%	17,499,100
Jul 28, 2026	2.46	2.49	2.38	2.43	2.41	-3.57%	5,750,700
Jul 27, 2026	2.43	2.54	2.42	2.52	2.50	4.13%	4,463,900
Jul 24, 2026	2.41	2.45	2.39	2.42	2.40	-0.82%	2,637,300
Jul 23, 2026	2.39	2.46	2.38	2.44	2.42	2.09%	3,652,800
Jul 22, 2026	2.40	2.42	2.35	2.39	2.37	0.84%	3,676,900
Jul 21, 2026	2.31	2.41	2.31	2.37	2.35	2.16%	4,255,200
Jul 20, 2026	2.26	2.34	2.24	2.32	2.30	3.11%	2,381,800
Jul 17, 2026	2.30	2.33	2.25	2.25	2.23	-3.85%	4,426,800
Jul 16, 2026	2.40	2.41	2.33	2.34	2.32	-2.50%	4,549,700
Jul 15, 2026	2.38	2.44	2.37	2.40	2.38	2.56%	4,421,600
Jul 14, 2026	2.23	2.38	2.23	2.34	2.32	4.00%	3,992,200
Jul 13, 2026	2.30	2.31	2.23	2.25	2.23	-2.60%	2,281,400
Jul 10, 2026	2.34	2.37	2.29	2.31	2.29	-1.28%	1,864,500
Jul 9, 2026	2.26	2.37	2.24	2.34	2.32	3.54%	3,385,300