Duopharma Biotech Berhad (KLSE:DPHARMA)
Malaysia
· Delayed Price · Currency is MYR 1.500
+0.020 (1.35%)
At close: Mar 6, 2026
Duopharma Biotech Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.46 | 1.47 | 1.38 | 1.39 | 1.39 | -7.33% | 1,109,600 |
| Mar 6, 2026 | 1.47 | 1.52 | 1.45 | 1.50 | 1.50 | 1.35% | 1,545,200 |
| Mar 5, 2026 | 1.46 | 1.49 | 1.46 | 1.48 | 1.48 | 1.37% | 807,700 |
| Mar 4, 2026 | 1.49 | 1.49 | 1.45 | 1.46 | 1.46 | -1.35% | 495,900 |
| Mar 3, 2026 | 1.45 | 1.52 | 1.45 | 1.48 | 1.48 | 2.07% | 3,267,300 |
| Mar 2, 2026 | 1.45 | 1.49 | 1.43 | 1.45 | 1.45 | -2.68% | 1,360,600 |
| Feb 27, 2026 | 1.46 | 1.50 | 1.45 | 1.49 | 1.49 | 1.36% | 1,330,100 |
| Feb 26, 2026 | 1.45 | 1.50 | 1.45 | 1.47 | 1.47 | 1.38% | 1,156,700 |
| Feb 25, 2026 | 1.49 | 1.50 | 1.44 | 1.45 | 1.45 | -2.68% | 986,900 |
| Feb 24, 2026 | 1.50 | 1.51 | 1.48 | 1.49 | 1.49 | -0.67% | 1,639,500 |
| Feb 23, 2026 | 1.52 | 1.52 | 1.48 | 1.50 | 1.50 | -0.66% | 1,755,700 |
| Feb 20, 2026 | 1.55 | 1.55 | 1.50 | 1.51 | 1.51 | -2.58% | 1,291,200 |
| Feb 19, 2026 | 1.49 | 1.57 | 1.49 | 1.55 | 1.55 | 4.73% | 5,040,600 |
| Feb 16, 2026 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | 1.37% | 431,600 |
| Feb 13, 2026 | 1.42 | 1.47 | 1.42 | 1.46 | 1.46 | 2.82% | 2,971,600 |
| Feb 12, 2026 | 1.44 | 1.47 | 1.42 | 1.42 | 1.42 | -1.39% | 1,134,300 |
| Feb 11, 2026 | 1.44 | 1.45 | 1.42 | 1.44 | 1.44 | - | 676,500 |
| Feb 10, 2026 | 1.35 | 1.45 | 1.35 | 1.44 | 1.44 | 6.67% | 1,861,900 |
| Feb 9, 2026 | 1.33 | 1.36 | 1.33 | 1.35 | 1.35 | 1.50% | 184,500 |
| Feb 6, 2026 | 1.38 | 1.38 | 1.33 | 1.33 | 1.33 | -3.62% | 618,200 |
| Feb 5, 2026 | 1.40 | 1.40 | 1.37 | 1.38 | 1.38 | -1.43% | 780,800 |
| Feb 4, 2026 | 1.40 | 1.42 | 1.38 | 1.40 | 1.40 | - | 694,700 |
| Feb 3, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | 2.19% | 663,300 |
| Jan 30, 2026 | 1.38 | 1.39 | 1.35 | 1.37 | 1.37 | -0.72% | 584,500 |
| Jan 29, 2026 | 1.39 | 1.40 | 1.35 | 1.38 | 1.38 | -0.72% | 399,200 |
| Jan 28, 2026 | 1.39 | 1.41 | 1.36 | 1.39 | 1.39 | 0.72% | 1,269,400 |
| Jan 27, 2026 | 1.42 | 1.42 | 1.37 | 1.38 | 1.38 | -2.13% | 2,232,800 |
| Jan 26, 2026 | 1.32 | 1.41 | 1.32 | 1.41 | 1.41 | 6.82% | 2,926,000 |
| Jan 23, 2026 | 1.30 | 1.32 | 1.29 | 1.32 | 1.32 | 2.33% | 648,600 |
| Jan 22, 2026 | 1.31 | 1.33 | 1.28 | 1.29 | 1.29 | -1.53% | 933,200 |
| Jan 21, 2026 | 1.30 | 1.34 | 1.30 | 1.31 | 1.31 | 0.77% | 319,200 |
| Jan 20, 2026 | 1.30 | 1.33 | 1.29 | 1.30 | 1.30 | - | 642,000 |
| Jan 19, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -1.52% | 770,200 |
| Jan 16, 2026 | 1.31 | 1.32 | 1.30 | 1.32 | 1.32 | 0.76% | 347,200 |
| Jan 15, 2026 | 1.29 | 1.31 | 1.28 | 1.31 | 1.31 | 1.55% | 303,600 |
| Jan 14, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | -0.77% | 377,700 |
| Jan 13, 2026 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | -0.76% | 179,500 |
| Jan 12, 2026 | 1.30 | 1.32 | 1.29 | 1.31 | 1.31 | 0.77% | 337,400 |
| Jan 9, 2026 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | - | 576,500 |
| Jan 8, 2026 | 1.27 | 1.30 | 1.26 | 1.30 | 1.30 | 2.36% | 320,700 |
| Jan 7, 2026 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | 0.79% | 94,600 |
| Jan 6, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | - | 218,900 |
| Jan 5, 2026 | 1.24 | 1.28 | 1.24 | 1.26 | 1.26 | 1.61% | 187,800 |
| Jan 2, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -0.80% | 442,600 |
| Dec 31, 2025 | 1.26 | 1.27 | 1.25 | 1.25 | 1.25 | - | 141,500 |
| Dec 30, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 29,800 |
| Dec 29, 2025 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | - | 36,300 |
| Dec 26, 2025 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | 0.80% | 77,400 |
| Dec 24, 2025 | 1.27 | 1.28 | 1.25 | 1.25 | 1.25 | -1.57% | 31,100 |
| Dec 23, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | - | 62,400 |
| Dec 22, 2025 | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | 1.60% | 259,400 |
| Dec 19, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 76,000 |
| Dec 18, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 82,000 |
| Dec 17, 2025 | 1.25 | 1.26 | 1.23 | 1.25 | 1.25 | - | 288,800 |
| Dec 16, 2025 | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | - | 170,200 |
| Dec 15, 2025 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | 0.81% | 92,200 |
| Dec 12, 2025 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | -0.80% | 386,300 |
| Dec 11, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | - | 120,600 |
| Dec 10, 2025 | 1.25 | 1.28 | 1.25 | 1.25 | 1.25 | - | 357,600 |
| Dec 9, 2025 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | 0.81% | 214,600 |
| Dec 8, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 118,100 |
| Dec 5, 2025 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -0.79% | 422,000 |
| Dec 4, 2025 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | - | 117,200 |
| Dec 3, 2025 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | 0.80% | 132,300 |
| Dec 2, 2025 | 1.26 | 1.27 | 1.25 | 1.25 | 1.25 | - | 138,000 |
| Dec 1, 2025 | 1.25 | 1.27 | 1.25 | 1.25 | 1.25 | -0.79% | 123,800 |
| Nov 28, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | 126,100 |
| Nov 27, 2025 | 1.26 | 1.28 | 1.25 | 1.25 | 1.25 | -0.79% | 849,000 |
| Nov 26, 2025 | 1.27 | 1.29 | 1.26 | 1.26 | 1.26 | -0.79% | 263,600 |
| Nov 25, 2025 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 1.60% | 75,500 |
| Nov 24, 2025 | 1.26 | 1.28 | 1.25 | 1.25 | 1.25 | -1.57% | 539,400 |
| Nov 21, 2025 | 1.28 | 1.29 | 1.27 | 1.27 | 1.27 | -0.78% | 295,500 |
| Nov 20, 2025 | 1.28 | 1.28 | 1.26 | 1.28 | 1.28 | 1.59% | 151,300 |
| Nov 19, 2025 | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | - | 54,500 |
| Nov 18, 2025 | 1.29 | 1.30 | 1.25 | 1.26 | 1.26 | -2.33% | 244,500 |
| Nov 17, 2025 | 1.28 | 1.32 | 1.27 | 1.29 | 1.29 | 0.78% | 2,287,500 |
| Nov 14, 2025 | 1.29 | 1.31 | 1.27 | 1.28 | 1.28 | - | 1,308,400 |
| Nov 13, 2025 | 1.29 | 1.30 | 1.26 | 1.28 | 1.28 | -0.78% | 781,100 |
| Nov 12, 2025 | 1.27 | 1.29 | 1.25 | 1.29 | 1.29 | 1.57% | 324,100 |
| Nov 11, 2025 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | - | 68,900 |
| Nov 10, 2025 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | - | 48,900 |
| Nov 7, 2025 | 1.25 | 1.28 | 1.25 | 1.27 | 1.27 | - | 165,500 |
| Nov 6, 2025 | 1.25 | 1.27 | 1.23 | 1.27 | 1.27 | 1.60% | 1,387,600 |
| Nov 5, 2025 | 1.26 | 1.26 | 1.22 | 1.25 | 1.25 | -0.79% | 523,300 |
| Nov 4, 2025 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | - | 140,600 |
| Nov 3, 2025 | 1.25 | 1.26 | 1.22 | 1.26 | 1.26 | 0.80% | 542,800 |
| Oct 31, 2025 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | - | 359,400 |
| Oct 30, 2025 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | - | 361,100 |
| Oct 29, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 169,000 |
| Oct 28, 2025 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | - | 1,733,000 |
| Oct 27, 2025 | 1.27 | 1.29 | 1.26 | 1.26 | 1.26 | - | 193,600 |
| Oct 24, 2025 | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | -1.56% | 884,200 |
| Oct 23, 2025 | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | 0.79% | 283,600 |
| Oct 22, 2025 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | - | 288,300 |
| Oct 21, 2025 | 1.28 | 1.30 | 1.27 | 1.27 | 1.27 | 0.79% | 205,400 |
| Oct 17, 2025 | 1.27 | 1.30 | 1.26 | 1.26 | 1.26 | -0.79% | 237,500 |
| Oct 16, 2025 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -1.55% | 83,200 |
| Oct 15, 2025 | 1.29 | 1.30 | 1.27 | 1.29 | 1.29 | 1.57% | 140,400 |
| Oct 14, 2025 | 1.33 | 1.33 | 1.27 | 1.27 | 1.27 | -3.79% | 409,100 |
| Oct 13, 2025 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | -2.94% | 247,800 |