Skip to main content
Dufu Technology Corp. Berhad (KLSE:DUFU)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.590
-0.060 (-3.64%)
At close: Dec 5, 2025

KLSE:DUFU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.641.651.561.591.59-3.64%5,561,800
Dec 4, 20251.671.681.631.651.65-0.60%2,559,700
Dec 3, 20251.651.691.611.661.661.84%5,394,200
Dec 2, 20251.641.691.611.631.63-0.61%3,156,700
Dec 1, 20251.651.691.621.641.64-0.61%5,165,000
Nov 28, 20251.751.751.641.651.65-5.17%7,020,700
Nov 27, 20251.721.751.691.741.741.75%2,686,600
Nov 26, 20251.771.771.681.711.71-2.29%6,157,400
Nov 25, 20251.801.811.731.751.75-0.57%5,024,800
Nov 24, 20251.791.791.751.761.76-0.56%3,109,200
Nov 21, 20251.791.811.741.771.77-5.35%10,614,900
Nov 20, 20251.841.881.831.871.873.89%7,227,200
Nov 19, 20251.801.841.741.801.80-1.10%9,439,200
Nov 18, 20251.821.851.801.821.82-2.15%7,607,100
Nov 17, 20251.851.881.821.861.861.64%6,298,500
Nov 14, 20251.851.931.791.831.83-5.67%16,227,400
Nov 13, 20252.032.051.941.941.94-5.37%9,115,000
Nov 12, 20252.052.092.012.052.05-0.49%6,062,700
Nov 11, 20252.112.122.052.062.06-0.48%10,658,700
Nov 10, 20252.052.082.012.072.072.99%11,033,800
Nov 7, 20251.992.051.982.012.01-6,302,000
Nov 6, 20252.112.132.002.012.01-2.43%8,650,000
Nov 5, 20251.962.111.922.062.063.00%10,918,100
Nov 4, 20252.142.141.982.002.00-5.21%12,794,100
Nov 3, 20252.172.252.082.112.11-4.09%10,131,600
Oct 31, 20251.912.221.882.202.2015.79%28,824,000
Oct 30, 20251.911.911.851.901.901.06%9,079,000
Oct 29, 20251.811.921.781.881.888.67%16,932,300
Oct 28, 20251.771.781.721.731.73-1.14%4,952,300
Oct 27, 20251.791.841.741.751.750.57%9,537,400
Oct 24, 20251.791.801.721.741.74-7,177,000
Oct 23, 20251.731.791.711.741.74-1.14%5,778,500
Oct 22, 20251.731.791.671.761.761.73%12,162,800
Oct 21, 20251.851.871.701.731.73-1.70%12,563,400
Oct 17, 20251.901.931.741.761.76-7.85%10,214,400
Oct 16, 20251.941.971.911.911.91-0.52%3,487,700
Oct 15, 20251.881.971.881.921.923.78%5,975,200
Oct 14, 20252.002.031.841.851.85-6.09%10,026,100
Oct 13, 20251.782.001.781.971.975.35%9,662,400
Oct 10, 20251.891.931.851.871.87-0.53%4,281,200
Oct 9, 20251.691.921.671.881.8811.24%10,596,900
Oct 8, 20251.711.731.651.691.69-2.31%5,031,000
Oct 7, 20251.751.761.691.731.73-1.14%2,921,100
Oct 6, 20251.741.791.731.751.75-0.57%3,359,800
Oct 3, 20251.741.781.681.761.761.73%4,473,000
Oct 2, 20251.661.731.661.731.736.13%7,209,300
Oct 1, 20251.531.651.521.631.636.54%9,175,800
Sep 30, 20251.571.601.511.531.532.00%7,558,600
Sep 29, 20251.541.551.481.501.50-2.60%6,707,100
Sep 26, 20251.571.611.521.541.54-1.28%4,129,900
Sep 25, 20251.611.621.541.561.56-3.70%3,702,700
Sep 24, 20251.541.631.511.621.625.19%4,902,900
Sep 23, 20251.531.581.521.541.541.32%4,631,400
Sep 22, 20251.421.541.421.521.528.57%12,553,100
Sep 19, 20251.361.431.361.401.403.70%6,524,600
Sep 18, 20251.421.431.341.351.35-2.88%6,792,500
Sep 17, 20251.231.421.231.391.3915.83%15,594,300
Sep 12, 20251.221.221.201.201.200.84%1,091,600
Sep 11, 20251.151.201.141.191.193.48%3,046,300
Sep 10, 20251.121.161.121.151.152.68%1,462,500
Sep 9, 20251.141.161.121.121.12-1.75%1,081,400
Sep 8, 20251.131.161.121.141.140.88%1,433,800
Sep 4, 20251.141.151.111.131.13-1,377,400
Sep 3, 20251.101.151.101.131.132.73%1,780,600
Sep 2, 20251.101.111.091.101.10-0.90%505,800
Aug 29, 20251.141.151.111.111.11-2.63%685,400
Aug 28, 20251.151.161.141.141.14-1.72%950,100
Aug 27, 20251.151.171.141.161.151.75%1,309,500
Aug 26, 20251.131.171.111.141.130.88%2,392,100
Aug 25, 20251.111.151.091.131.123.67%2,670,600
Aug 22, 20251.081.101.081.091.08-765,900
Aug 21, 20251.081.111.081.091.08-592,300
Aug 20, 20251.121.121.081.091.08-2.68%1,506,300
Aug 19, 20251.131.141.111.121.11-0.88%876,400
Aug 18, 20251.121.141.111.131.120.89%1,417,400
Aug 15, 20251.131.131.111.121.11-911,700
Aug 14, 20251.161.161.121.121.11-3.45%1,280,900
Aug 13, 20251.151.181.141.161.152.65%2,070,300
Aug 12, 20251.121.151.111.131.120.89%1,059,900
Aug 11, 20251.121.141.111.121.111.82%1,199,800
Aug 8, 20251.121.131.101.101.09-2.65%1,935,300
Aug 7, 20251.141.161.121.131.12-0.88%2,238,000
Aug 6, 20251.161.161.131.141.13-2.56%1,787,100
Aug 5, 20251.211.221.171.171.15-1.68%1,558,200
Aug 4, 20251.201.211.191.191.17-1.65%2,468,700
Aug 1, 20251.231.241.191.211.19-4,113,700
Jul 31, 20251.161.241.161.211.194.31%4,263,600
Jul 30, 20251.151.171.121.161.15-3.33%4,072,200
Jul 29, 20251.211.211.191.201.18-1,948,500
Jul 28, 20251.221.231.201.201.18-0.83%1,482,200
Jul 25, 20251.231.241.191.211.19-1.63%2,747,800
Jul 24, 20251.251.271.231.231.21-0.81%2,567,900
Jul 23, 20251.221.251.211.241.221.64%2,189,200
Jul 22, 20251.241.251.221.221.20-0.81%3,252,200
Jul 21, 20251.251.251.211.231.21-1.60%1,976,200
Jul 18, 20251.241.271.241.251.231.63%2,328,500
Jul 17, 20251.231.251.221.231.210.82%1,693,300
Jul 16, 20251.261.281.221.221.20-3.94%3,337,200
Jul 15, 20251.261.301.261.271.250.79%3,052,700
Jul 14, 20251.291.301.251.261.24-1.56%2,737,200