DutaLand Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.29	0.29	0.28	0.29	0.29	-3.39%	41,300
Oct 8, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	10,100
Oct 7, 2026	0.28	0.29	0.28	0.29	0.29	1.75%	22,200
Oct 6, 2026	0.28	0.29	0.28	0.29	0.29	-	81,900
Oct 5, 2026	0.28	0.29	0.28	0.29	0.29	1.79%	22,400
Oct 2, 2026	0.28	0.29	0.28	0.28	0.28	-1.75%	60,700
Oct 1, 2026	0.29	0.29	0.28	0.29	0.29	-	20,300
Sep 30, 2026	0.29	0.29	0.28	0.29	0.29	-	60,000
Sep 29, 2026	0.28	0.29	0.28	0.29	0.29	-1.72%	260,100
Sep 25, 2026	0.29	0.29	0.29	0.29	0.29	-	32,200
Sep 24, 2026	0.29	0.30	0.29	0.29	0.29	-	31,300
Sep 23, 2026	0.29	0.29	0.29	0.29	0.29	-	32,000
Sep 21, 2026	0.29	0.29	0.29	0.29	0.29	-	5,900
Sep 18, 2026	0.29	0.29	0.29	0.29	0.29	-	40,000
Sep 15, 2026	0.29	0.29	0.29	0.29	0.29	-	40,000
Sep 14, 2026	0.29	0.29	0.29	0.29	0.29	-3.33%	2,000
Sep 10, 2026	0.29	0.30	0.29	0.30	0.30	-	10,500
Sep 9, 2026	0.30	0.33	0.30	0.30	0.30	-	3,200
Sep 7, 2026	0.30	0.31	0.30	0.30	0.30	-3.23%	139,800
Sep 4, 2026	0.30	0.31	0.30	0.31	0.31	-1.59%	20,600
Sep 2, 2026	0.30	0.32	0.30	0.32	0.32	1.61%	5,100
Sep 1, 2026	0.30	0.33	0.30	0.31	0.31	1.64%	168,400
Aug 28, 2026	0.31	0.31	0.31	0.31	0.31	-	9,900
Aug 27, 2026	0.31	0.31	0.31	0.31	0.31	-	12,200
Aug 26, 2026	0.30	0.31	0.30	0.31	0.31	-	82,500
Aug 24, 2026	0.30	0.31	0.30	0.31	0.31	-	120,000
Aug 21, 2026	0.31	0.31	0.31	0.31	0.31	-	35,000
Aug 20, 2026	0.30	0.31	0.30	0.31	0.31	-	344,600
Aug 19, 2026	0.31	0.31	0.31	0.31	0.31	-	311,500
Aug 18, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	47,200
Aug 17, 2026	0.32	0.32	0.31	0.31	0.31	-	61,000
Aug 14, 2026	0.31	0.31	0.30	0.31	0.31	-	40,000
Aug 13, 2026	0.31	0.31	0.31	0.31	0.31	-	18,300
Aug 12, 2026	0.31	0.32	0.31	0.31	0.31	-3.13%	21,600
Aug 11, 2026	0.31	0.32	0.31	0.32	0.32	-	52,300
Aug 10, 2026	0.31	0.32	0.31	0.32	0.32	-	131,000
Aug 7, 2026	0.32	0.32	0.32	0.32	0.32	-	80,000
Aug 6, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	420,200
Aug 5, 2026	0.33	0.33	0.33	0.33	0.33	-	42,000
Aug 4, 2026	0.32	0.33	0.32	0.33	0.33	-2.99%	222,100
Aug 3, 2026	0.31	0.34	0.31	0.34	0.34	-	103,300
Jul 31, 2026	0.33	0.34	0.32	0.34	0.34	4.69%	6,700
Jul 30, 2026	0.32	0.32	0.32	0.32	0.32	-	27,600
Jul 29, 2026	0.31	0.34	0.31	0.32	0.32	1.59%	178,700
Jul 28, 2026	0.32	0.32	0.32	0.32	0.32	1.61%	14,000
Jul 24, 2026	0.31	0.31	0.31	0.31	0.31	-	7,500
Jul 23, 2026	0.31	0.31	0.31	0.31	0.31	-1.59%	5,300
Jul 22, 2026	0.32	0.34	0.32	0.32	0.32	-7.35%	177,900
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