Duopharma Biotech Berhad (KLSE:DPHARMA)
Malaysia
· Delayed Price · Currency is MYR 1.250
-0.010 (-0.79%)
At close: Dec 5, 2025
Duopharma Biotech Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 1.29 | 1.36 | 1.29 | 1.36 | 1.36 | 4.62% | 1,969,800 |
| Oct 9, 2025 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | 3.17% | 475,600 |
| Oct 8, 2025 | 1.24 | 1.26 | 1.23 | 1.26 | 1.26 | 2.44% | 558,200 |
| Oct 7, 2025 | 1.28 | 1.28 | 1.23 | 1.23 | 1.23 | -3.91% | 921,300 |
| Oct 6, 2025 | 1.30 | 1.30 | 1.26 | 1.28 | 1.28 | - | 534,900 |
| Oct 3, 2025 | 1.32 | 1.32 | 1.28 | 1.28 | 1.28 | -2.29% | 981,000 |
| Oct 2, 2025 | 1.30 | 1.34 | 1.30 | 1.31 | 1.31 | 0.77% | 256,400 |
| Oct 1, 2025 | 1.32 | 1.32 | 1.29 | 1.30 | 1.30 | -1.52% | 762,900 |
| Sep 30, 2025 | 1.35 | 1.35 | 1.31 | 1.32 | 1.32 | -2.22% | 554,100 |
| Sep 29, 2025 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | - | 153,000 |
| Sep 26, 2025 | 1.38 | 1.38 | 1.34 | 1.35 | 1.35 | -2.17% | 508,100 |
| Sep 25, 2025 | 1.37 | 1.40 | 1.37 | 1.38 | 1.38 | 1.47% | 891,800 |
| Sep 24, 2025 | 1.36 | 1.39 | 1.36 | 1.36 | 1.36 | - | 401,300 |
| Sep 23, 2025 | 1.37 | 1.41 | 1.36 | 1.36 | 1.36 | -0.73% | 701,800 |
| Sep 22, 2025 | 1.35 | 1.38 | 1.35 | 1.37 | 1.37 | 1.48% | 571,200 |
| Sep 19, 2025 | 1.38 | 1.40 | 1.35 | 1.35 | 1.35 | -2.17% | 245,800 |
| Sep 18, 2025 | 1.38 | 1.40 | 1.37 | 1.38 | 1.38 | - | 212,800 |
| Sep 17, 2025 | 1.38 | 1.40 | 1.38 | 1.38 | 1.38 | - | 165,200 |
| Sep 12, 2025 | 1.37 | 1.39 | 1.37 | 1.38 | 1.38 | 0.73% | 237,200 |
| Sep 11, 2025 | 1.35 | 1.40 | 1.35 | 1.37 | 1.37 | 1.48% | 1,403,600 |
| Sep 10, 2025 | 1.36 | 1.39 | 1.35 | 1.35 | 1.35 | -0.74% | 964,800 |
| Sep 9, 2025 | 1.37 | 1.38 | 1.35 | 1.36 | 1.36 | -0.73% | 548,200 |
| Sep 8, 2025 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 0.74% | 254,900 |
| Sep 4, 2025 | 1.37 | 1.38 | 1.36 | 1.36 | 1.35 | -0.73% | 462,700 |
| Sep 3, 2025 | 1.38 | 1.39 | 1.35 | 1.37 | 1.35 | -0.72% | 1,379,800 |
| Sep 2, 2025 | 1.35 | 1.40 | 1.33 | 1.38 | 1.36 | 0.73% | 909,400 |
| Aug 29, 2025 | 1.35 | 1.37 | 1.35 | 1.37 | 1.35 | 1.48% | 360,300 |
| Aug 28, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.34 | -1.46% | 4,641,200 |
| Aug 27, 2025 | 1.33 | 1.38 | 1.30 | 1.37 | 1.35 | 3.79% | 1,563,600 |
| Aug 26, 2025 | 1.33 | 1.33 | 1.30 | 1.32 | 1.31 | -0.75% | 380,900 |
| Aug 25, 2025 | 1.33 | 1.33 | 1.30 | 1.33 | 1.32 | - | 509,900 |
| Aug 22, 2025 | 1.33 | 1.35 | 1.31 | 1.33 | 1.32 | 0.76% | 756,300 |
| Aug 21, 2025 | 1.35 | 1.35 | 1.32 | 1.32 | 1.31 | -2.22% | 207,100 |
| Aug 20, 2025 | 1.32 | 1.36 | 1.31 | 1.35 | 1.34 | 2.27% | 572,200 |
| Aug 19, 2025 | 1.29 | 1.33 | 1.29 | 1.32 | 1.31 | 1.54% | 255,500 |
| Aug 18, 2025 | 1.30 | 1.30 | 1.28 | 1.30 | 1.29 | - | 261,500 |
| Aug 15, 2025 | 1.30 | 1.31 | 1.29 | 1.30 | 1.29 | - | 111,800 |
| Aug 14, 2025 | 1.31 | 1.32 | 1.30 | 1.30 | 1.29 | -0.76% | 175,800 |
| Aug 13, 2025 | 1.32 | 1.32 | 1.31 | 1.31 | 1.30 | - | 54,600 |
| Aug 12, 2025 | 1.31 | 1.31 | 1.30 | 1.31 | 1.30 | 0.77% | 110,000 |
| Aug 11, 2025 | 1.29 | 1.31 | 1.29 | 1.30 | 1.29 | 0.78% | 196,600 |
| Aug 8, 2025 | 1.28 | 1.30 | 1.25 | 1.29 | 1.28 | -0.77% | 2,820,400 |
| Aug 7, 2025 | 1.28 | 1.30 | 1.27 | 1.30 | 1.29 | 1.56% | 211,100 |
| Aug 6, 2025 | 1.30 | 1.32 | 1.27 | 1.28 | 1.27 | -0.78% | 1,489,400 |
| Aug 5, 2025 | 1.31 | 1.33 | 1.27 | 1.29 | 1.28 | -1.53% | 1,166,800 |
| Aug 4, 2025 | 1.33 | 1.33 | 1.31 | 1.31 | 1.30 | -1.50% | 303,900 |
| Aug 1, 2025 | 1.32 | 1.33 | 1.31 | 1.33 | 1.32 | 0.76% | 242,100 |
| Jul 31, 2025 | 1.32 | 1.34 | 1.31 | 1.32 | 1.31 | - | 250,900 |
| Jul 30, 2025 | 1.34 | 1.34 | 1.30 | 1.32 | 1.31 | -1.49% | 445,700 |
| Jul 29, 2025 | 1.36 | 1.36 | 1.34 | 1.34 | 1.33 | -2.19% | 361,900 |
| Jul 28, 2025 | 1.35 | 1.37 | 1.35 | 1.37 | 1.35 | 1.48% | 131,900 |
| Jul 25, 2025 | 1.35 | 1.37 | 1.34 | 1.35 | 1.34 | - | 800,500 |
| Jul 24, 2025 | 1.37 | 1.38 | 1.34 | 1.35 | 1.34 | -2.17% | 726,600 |
| Jul 23, 2025 | 1.39 | 1.39 | 1.37 | 1.38 | 1.36 | -0.72% | 112,700 |
| Jul 22, 2025 | 1.37 | 1.40 | 1.36 | 1.39 | 1.37 | 0.72% | 387,100 |
| Jul 21, 2025 | 1.39 | 1.40 | 1.37 | 1.38 | 1.36 | - | 343,600 |
| Jul 18, 2025 | 1.40 | 1.40 | 1.37 | 1.38 | 1.36 | -0.72% | 261,400 |
| Jul 17, 2025 | 1.40 | 1.40 | 1.38 | 1.39 | 1.37 | -0.71% | 464,700 |
| Jul 16, 2025 | 1.37 | 1.42 | 1.37 | 1.40 | 1.38 | 2.19% | 727,100 |
| Jul 15, 2025 | 1.39 | 1.40 | 1.37 | 1.37 | 1.35 | -1.44% | 270,400 |
| Jul 14, 2025 | 1.38 | 1.41 | 1.38 | 1.39 | 1.37 | 0.72% | 478,200 |