DutaLand Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	0.32	0.34	0.32	0.34	0.34	6.25%	2,200
Jul 20, 2026	0.32	0.35	0.32	0.32	0.32	-	38,100
Jul 17, 2026	0.32	0.32	0.31	0.32	0.32	3.23%	43,100
Jul 16, 2026	0.31	0.32	0.31	0.31	0.31	-	27,600
Jul 15, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	200
Jul 14, 2026	0.31	0.31	0.31	0.31	0.31	-	52,100
Jul 10, 2026	0.31	0.31	0.31	0.31	0.31	-	1,400
Jul 9, 2026	0.31	0.31	0.31	0.31	0.31	-4.69%	43,400
Jul 8, 2026	0.31	0.32	0.31	0.32	0.32	-	25,400
Jul 6, 2026	0.31	0.32	0.31	0.32	0.32	4.92%	72,000
Jul 3, 2026	0.31	0.31	0.31	0.31	0.31	-	800
Jul 2, 2026	0.31	0.31	0.31	0.31	0.31	-	29,400
Jul 1, 2026	0.31	0.31	0.31	0.31	0.31	-	10,000
Jun 30, 2026	0.31	0.31	0.31	0.31	0.31	-	10,000
Jun 29, 2026	0.31	0.31	0.31	0.31	0.31	-	358,100
Jun 26, 2026	0.31	0.31	0.31	0.31	0.31	-	35,400
Jun 25, 2026	0.31	0.31	0.31	0.31	0.31	-	164,900
Jun 24, 2026	0.31	0.31	0.31	0.31	0.31	-	123,100
Jun 23, 2026	0.31	0.31	0.31	0.31	0.31	-	256,600
Jun 22, 2026	0.31	0.31	0.31	0.31	0.31	-	105,300
Jun 19, 2026	0.31	0.31	0.31	0.31	0.31	-3.17%	15,000
Jun 18, 2026	0.31	0.32	0.31	0.32	0.32	3.28%	95,000
Jun 16, 2026	0.31	0.32	0.31	0.31	0.31	-	118,100
Jun 15, 2026	0.31	0.31	0.31	0.31	0.31	-	569,600
Jun 12, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	80,500
Jun 11, 2026	0.30	0.30	0.30	0.30	0.30	-	70,000
Jun 10, 2026	0.30	0.30	0.30	0.30	0.30	-	14,000
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