Dufu Technology Corp. Berhad (KLSE:DUFU)
Malaysia
· Delayed Price · Currency is MYR 1.840
+0.020 (1.10%)
At close: Apr 28, 2026
KLSE:DUFU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.84 | 1.87 | 1.79 | 1.84 | 1.84 | 1.10% | 10,062,200 |
| Apr 27, 2026 | 1.78 | 1.91 | 1.76 | 1.82 | 1.82 | 3.41% | 18,456,900 |
| Apr 24, 2026 | 1.71 | 1.81 | 1.70 | 1.76 | 1.76 | 2.92% | 12,797,800 |
| Apr 23, 2026 | 1.62 | 1.73 | 1.61 | 1.71 | 1.71 | 6.87% | 12,908,600 |
| Apr 22, 2026 | 1.61 | 1.67 | 1.59 | 1.60 | 1.60 | -0.62% | 5,933,500 |
| Apr 21, 2026 | 1.63 | 1.66 | 1.60 | 1.61 | 1.61 | 0.63% | 7,169,200 |
| Apr 20, 2026 | 1.52 | 1.65 | 1.51 | 1.60 | 1.60 | 2.56% | 10,735,000 |
| Apr 17, 2026 | 1.59 | 1.60 | 1.52 | 1.56 | 1.56 | - | 6,475,500 |
| Apr 16, 2026 | 1.42 | 1.68 | 1.41 | 1.56 | 1.56 | 11.43% | 24,797,600 |
| Apr 15, 2026 | 1.39 | 1.42 | 1.37 | 1.40 | 1.40 | 2.94% | 6,127,200 |
| Apr 14, 2026 | 1.36 | 1.38 | 1.33 | 1.36 | 1.36 | 3.03% | 3,240,000 |
| Apr 13, 2026 | 1.33 | 1.34 | 1.31 | 1.32 | 1.32 | -2.94% | 3,327,700 |
| Apr 10, 2026 | 1.37 | 1.39 | 1.36 | 1.36 | 1.36 | 0.74% | 2,250,300 |
| Apr 9, 2026 | 1.36 | 1.39 | 1.34 | 1.35 | 1.35 | -2.88% | 2,735,600 |
| Apr 8, 2026 | 1.36 | 1.40 | 1.33 | 1.39 | 1.39 | 6.11% | 8,247,200 |
| Apr 7, 2026 | 1.31 | 1.34 | 1.29 | 1.31 | 1.31 | - | 1,680,900 |
| Apr 6, 2026 | 1.34 | 1.35 | 1.29 | 1.31 | 1.31 | -2.96% | 3,693,700 |
| Apr 3, 2026 | 1.33 | 1.38 | 1.33 | 1.35 | 1.35 | 1.50% | 3,124,100 |
| Apr 2, 2026 | 1.37 | 1.37 | 1.31 | 1.33 | 1.33 | -1.48% | 2,108,500 |
| Apr 1, 2026 | 1.31 | 1.38 | 1.29 | 1.35 | 1.35 | 7.14% | 5,815,000 |
| Mar 31, 2026 | 1.26 | 1.29 | 1.24 | 1.26 | 1.26 | - | 2,842,200 |
| Mar 30, 2026 | 1.29 | 1.30 | 1.24 | 1.26 | 1.26 | -4.55% | 3,748,900 |
| Mar 27, 2026 | 1.34 | 1.37 | 1.32 | 1.32 | 1.32 | -1.49% | 1,976,900 |
| Mar 26, 2026 | 1.35 | 1.41 | 1.33 | 1.34 | 1.34 | -2.19% | 3,483,100 |
| Mar 25, 2026 | 1.36 | 1.38 | 1.34 | 1.37 | 1.37 | 2.24% | 1,010,400 |
| Mar 24, 2026 | 1.37 | 1.39 | 1.33 | 1.34 | 1.34 | -2.19% | 1,478,800 |
| Mar 19, 2026 | 1.38 | 1.40 | 1.36 | 1.37 | 1.37 | -3.52% | 1,892,800 |
| Mar 18, 2026 | 1.40 | 1.44 | 1.39 | 1.42 | 1.42 | 2.90% | 3,798,400 |
| Mar 17, 2026 | 1.36 | 1.39 | 1.36 | 1.38 | 1.38 | 2.99% | 2,437,500 |
| Mar 16, 2026 | 1.37 | 1.39 | 1.32 | 1.34 | 1.34 | -0.74% | 1,856,500 |
| Mar 13, 2026 | 1.37 | 1.42 | 1.34 | 1.35 | 1.35 | -2.88% | 2,551,700 |
| Mar 12, 2026 | 1.35 | 1.41 | 1.32 | 1.39 | 1.39 | 2.21% | 1,505,800 |
| Mar 11, 2026 | 1.37 | 1.39 | 1.34 | 1.36 | 1.36 | -0.73% | 3,020,900 |
| Mar 10, 2026 | 1.33 | 1.38 | 1.30 | 1.37 | 1.37 | 8.73% | 4,896,000 |
| Mar 9, 2026 | 1.30 | 1.32 | 1.25 | 1.26 | 1.26 | -8.70% | 8,202,800 |
| Mar 6, 2026 | 1.41 | 1.41 | 1.36 | 1.38 | 1.38 | -2.82% | 2,792,100 |
| Mar 5, 2026 | 1.46 | 1.47 | 1.42 | 1.42 | 1.42 | 0.71% | 3,341,300 |
| Mar 4, 2026 | 1.51 | 1.51 | 1.37 | 1.41 | 1.41 | -6.62% | 7,177,300 |
| Mar 3, 2026 | 1.56 | 1.59 | 1.50 | 1.51 | 1.51 | -1.95% | 3,242,000 |
| Mar 2, 2026 | 1.56 | 1.58 | 1.53 | 1.54 | 1.54 | -4.94% | 3,995,200 |
| Feb 27, 2026 | 1.66 | 1.67 | 1.58 | 1.62 | 1.62 | -7.95% | 11,889,300 |
| Feb 26, 2026 | 1.86 | 1.88 | 1.74 | 1.76 | 1.76 | -5.38% | 4,519,000 |
| Feb 25, 2026 | 1.83 | 1.88 | 1.80 | 1.86 | 1.86 | 2.20% | 8,719,900 |
| Feb 24, 2026 | 1.73 | 1.82 | 1.71 | 1.82 | 1.82 | 4.60% | 5,614,200 |
| Feb 23, 2026 | 1.72 | 1.74 | 1.70 | 1.74 | 1.74 | 1.75% | 1,697,400 |
| Feb 20, 2026 | 1.75 | 1.75 | 1.69 | 1.71 | 1.71 | -2.29% | 1,991,800 |
| Feb 19, 2026 | 1.68 | 1.77 | 1.68 | 1.75 | 1.75 | 4.79% | 2,528,200 |
| Feb 16, 2026 | 1.68 | 1.70 | 1.65 | 1.67 | 1.67 | -0.60% | 1,257,500 |
| Feb 13, 2026 | 1.69 | 1.70 | 1.66 | 1.68 | 1.68 | -1.75% | 3,145,700 |
| Feb 12, 2026 | 1.74 | 1.75 | 1.69 | 1.71 | 1.71 | -1.72% | 3,441,300 |
| Feb 11, 2026 | 1.73 | 1.77 | 1.73 | 1.74 | 1.74 | - | 1,852,400 |
| Feb 10, 2026 | 1.76 | 1.78 | 1.73 | 1.74 | 1.74 | -1.14% | 3,362,200 |
| Feb 9, 2026 | 1.76 | 1.79 | 1.72 | 1.76 | 1.76 | 3.53% | 4,722,700 |
| Feb 6, 2026 | 1.70 | 1.76 | 1.69 | 1.70 | 1.70 | -2.86% | 3,134,300 |
| Feb 5, 2026 | 1.78 | 1.78 | 1.72 | 1.75 | 1.75 | -2.78% | 2,778,000 |
| Feb 4, 2026 | 1.82 | 1.86 | 1.77 | 1.80 | 1.80 | -0.55% | 5,489,600 |
| Feb 3, 2026 | 1.75 | 1.83 | 1.75 | 1.81 | 1.81 | 4.62% | 6,557,500 |
| Jan 30, 2026 | 1.78 | 1.78 | 1.72 | 1.73 | 1.73 | -2.81% | 2,511,200 |
| Jan 29, 2026 | 1.76 | 1.78 | 1.69 | 1.78 | 1.78 | 2.30% | 3,982,500 |
| Jan 28, 2026 | 1.86 | 1.88 | 1.70 | 1.74 | 1.74 | -5.43% | 8,175,200 |
| Jan 27, 2026 | 1.83 | 1.86 | 1.82 | 1.84 | 1.84 | 1.10% | 1,998,800 |
| Jan 26, 2026 | 1.86 | 1.88 | 1.82 | 1.82 | 1.82 | -2.15% | 2,114,900 |
| Jan 23, 2026 | 1.93 | 1.93 | 1.86 | 1.86 | 1.86 | -3.63% | 2,598,800 |
| Jan 22, 2026 | 1.95 | 1.97 | 1.91 | 1.93 | 1.93 | 0.52% | 3,993,800 |
| Jan 21, 2026 | 1.79 | 1.94 | 1.78 | 1.92 | 1.92 | 6.08% | 5,256,700 |
| Jan 20, 2026 | 1.87 | 1.91 | 1.76 | 1.81 | 1.81 | -3.72% | 7,478,500 |
| Jan 19, 2026 | 1.89 | 1.90 | 1.86 | 1.88 | 1.88 | -1.05% | 2,997,400 |
| Jan 16, 2026 | 1.94 | 1.96 | 1.89 | 1.90 | 1.90 | -1.04% | 5,490,000 |
| Jan 15, 2026 | 1.93 | 1.94 | 1.86 | 1.92 | 1.92 | -0.52% | 7,768,500 |
| Jan 14, 2026 | 1.83 | 1.93 | 1.83 | 1.93 | 1.93 | 6.04% | 10,884,900 |
| Jan 13, 2026 | 1.83 | 1.83 | 1.79 | 1.82 | 1.82 | 0.55% | 1,762,100 |
| Jan 12, 2026 | 1.83 | 1.85 | 1.78 | 1.81 | 1.81 | - | 3,821,400 |
| Jan 9, 2026 | 1.79 | 1.83 | 1.75 | 1.81 | 1.81 | 0.56% | 3,629,300 |
| Jan 8, 2026 | 1.83 | 1.86 | 1.78 | 1.80 | 1.80 | -1.64% | 6,237,100 |
| Jan 7, 2026 | 1.81 | 1.88 | 1.80 | 1.83 | 1.83 | 4.57% | 15,725,000 |
| Jan 6, 2026 | 1.69 | 1.78 | 1.67 | 1.75 | 1.75 | 5.42% | 9,307,700 |
| Jan 5, 2026 | 1.60 | 1.69 | 1.59 | 1.66 | 1.66 | 3.75% | 4,156,100 |
| Jan 2, 2026 | 1.60 | 1.62 | 1.57 | 1.60 | 1.60 | - | 2,210,700 |
| Dec 31, 2025 | 1.63 | 1.63 | 1.59 | 1.60 | 1.60 | -1.23% | 1,204,300 |
| Dec 30, 2025 | 1.64 | 1.68 | 1.60 | 1.62 | 1.62 | -1.22% | 2,726,000 |
| Dec 29, 2025 | 1.66 | 1.69 | 1.64 | 1.64 | 1.64 | -1.80% | 1,544,900 |
| Dec 26, 2025 | 1.66 | 1.68 | 1.65 | 1.67 | 1.67 | 0.60% | 760,900 |
| Dec 24, 2025 | 1.69 | 1.69 | 1.65 | 1.66 | 1.66 | -1.78% | 1,267,400 |
| Dec 23, 2025 | 1.69 | 1.71 | 1.67 | 1.69 | 1.69 | - | 2,352,200 |
| Dec 22, 2025 | 1.67 | 1.71 | 1.64 | 1.69 | 1.69 | 1.20% | 2,141,800 |
| Dec 19, 2025 | 1.64 | 1.69 | 1.64 | 1.67 | 1.67 | 3.09% | 3,767,100 |
| Dec 18, 2025 | 1.59 | 1.62 | 1.58 | 1.62 | 1.62 | 1.25% | 1,864,900 |
| Dec 17, 2025 | 1.56 | 1.61 | 1.56 | 1.60 | 1.60 | 2.56% | 2,303,500 |
| Dec 16, 2025 | 1.59 | 1.59 | 1.54 | 1.56 | 1.56 | -1.89% | 2,001,100 |
| Dec 15, 2025 | 1.61 | 1.63 | 1.57 | 1.59 | 1.59 | -3.05% | 3,318,700 |
| Dec 12, 2025 | 1.58 | 1.64 | 1.58 | 1.64 | 1.64 | 5.13% | 1,930,300 |
| Dec 11, 2025 | 1.63 | 1.67 | 1.56 | 1.56 | 1.56 | -3.11% | 4,481,800 |
| Dec 10, 2025 | 1.58 | 1.64 | 1.56 | 1.61 | 1.61 | 1.90% | 3,517,400 |
| Dec 9, 2025 | 1.57 | 1.59 | 1.53 | 1.58 | 1.58 | 0.64% | 2,564,200 |
| Dec 8, 2025 | 1.59 | 1.60 | 1.55 | 1.57 | 1.57 | -1.26% | 2,483,000 |
| Dec 5, 2025 | 1.64 | 1.65 | 1.56 | 1.59 | 1.59 | -3.64% | 5,561,800 |
| Dec 4, 2025 | 1.67 | 1.68 | 1.63 | 1.65 | 1.65 | -0.60% | 2,559,700 |
| Dec 3, 2025 | 1.65 | 1.69 | 1.61 | 1.66 | 1.66 | 1.84% | 5,394,200 |
| Dec 2, 2025 | 1.64 | 1.69 | 1.61 | 1.63 | 1.63 | -0.61% | 3,156,700 |
| Dec 1, 2025 | 1.65 | 1.69 | 1.62 | 1.64 | 1.64 | -0.61% | 5,165,000 |