DutaLand Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	0.31	0.31	0.30	0.30	0.30	-	800
Jun 8, 2026	0.30	0.30	0.30	0.30	0.30	-3.23%	13,800
Jun 5, 2026	0.30	0.31	0.30	0.31	0.31	3.33%	687,200
Jun 4, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	33,400
Jun 3, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	8,000
May 29, 2026	0.30	0.31	0.30	0.31	0.31	-	11,000
May 28, 2026	0.31	0.31	0.31	0.31	0.31	5.08%	1,200
May 26, 2026	0.30	0.31	0.30	0.30	0.30	-1.67%	20,500
May 25, 2026	0.30	0.30	0.30	0.30	0.30	-	220,000
May 22, 2026	0.30	0.30	0.30	0.30	0.30	-	250,000
May 21, 2026	0.30	0.30	0.30	0.30	0.30	-	52,500
May 20, 2026	0.31	0.31	0.30	0.30	0.30	1.69%	245,000
May 19, 2026	0.31	0.31	0.30	0.30	0.30	-3.28%	20,800
May 18, 2026	0.31	0.31	0.31	0.31	0.31	1.67%	10,000
May 14, 2026	0.30	0.31	0.30	0.30	0.30	1.69%	350,000
May 13, 2026	0.30	0.30	0.30	0.30	0.30	-	35,000
May 12, 2026	0.30	0.30	0.29	0.30	0.30	-	161,000
May 11, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	54,300
May 8, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	21,000
May 7, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	5,100
May 6, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	34,000
May 5, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	139,700
Apr 30, 2026	0.31	0.31	0.30	0.30	0.30	-	86,700
Apr 29, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	81,300
Apr 28, 2026	0.31	0.31	0.31	0.31	0.31	-	87,700
Apr 27, 2026	0.31	0.31	0.31	0.31	0.31	-	90,000
Apr 24, 2026	0.31	0.31	0.31	0.31	0.31	1.67%	84,900
Apr 23, 2026	0.31	0.31	0.30	0.30	0.30	-	54,900
Apr 22, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	57,100
Apr 21, 2026	0.31	0.31	0.31	0.31	0.31	-1.59%	55,000
Apr 20, 2026	0.32	0.32	0.32	0.32	0.32	1.61%	48,900
Apr 17, 2026	0.31	0.31	0.31	0.31	0.31	-1.59%	31,400
Apr 16, 2026	0.33	0.33	0.32	0.32	0.32	-	575,000
Apr 15, 2026	0.30	0.33	0.30	0.32	0.32	5.00%	1,044,400
Apr 14, 2026	0.30	0.30	0.29	0.30	0.30	-	3,800
Apr 13, 2026	0.31	0.31	0.30	0.30	0.30	-	1,900
Apr 10, 2026	0.28	0.30	0.28	0.30	0.30	7.14%	5,700
Apr 9, 2026	0.28	0.28	0.28	0.28	0.28	-3.45%	1,000
Apr 8, 2026	0.28	0.29	0.28	0.29	0.29	3.57%	10,800
Apr 7, 2026	0.28	0.28	0.28	0.28	0.28	-	100
Apr 6, 2026	0.28	0.28	0.28	0.28	0.28	-	50,000
Apr 3, 2026	0.28	0.28	0.28	0.28	0.28	-	117,000
Apr 2, 2026	0.28	0.28	0.28	0.28	0.28	-	264,000
Apr 1, 2026	0.29	0.29	0.28	0.28	0.28	-	40,500
Mar 31, 2026	0.30	0.30	0.28	0.28	0.28	-	51,000
Mar 30, 2026	0.28	0.28	0.28	0.28	0.28	-	52,000
Mar 27, 2026	0.28	0.28	0.28	0.28	0.28	-	600
Mar 26, 2026	0.28	0.28	0.28	0.28	0.28	-	145,000
Mar 25, 2026	0.28	0.28	0.28	0.28	0.28	-	20,000
Mar 24, 2026	0.28	0.28	0.28	0.28	0.28	-	52,000