DutaLand Berhad (KLSE:DUTALND)
Malaysia
· Delayed Price · Currency is MYR 0.270
0.00 (0.00%)
At close: Dec 4, 2025
DutaLand Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 34,200 |
| Dec 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 49,000 |
| Dec 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 11,500 |
| Dec 1, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 100 |
| Nov 28, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 7,900 |
| Nov 27, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 15,000 |
| Nov 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 120,000 |
| Nov 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 96,100 |
| Nov 24, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 77,000 |
| Nov 20, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 100 |
| Nov 19, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 21,000 |
| Nov 18, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 21,200 |
| Nov 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 48,900 |
| Nov 14, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 84,000 |
| Nov 13, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 33,900 |
| Nov 12, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 492,900 |
| Nov 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 42,100 |
| Nov 10, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 3.70% | 32,100 |
| Nov 7, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 1.89% | 124,500 |
| Nov 6, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 41,400 |
| Nov 5, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 142,200 |
| Nov 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 78,400 |
| Nov 3, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -3.64% | 66,100 |
| Oct 31, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 22,300 |
| Oct 30, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -1.82% | 58,100 |
| Oct 29, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 77,400 |
| Oct 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 65,200 |
| Oct 27, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 84,700 |
| Oct 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 4,300 |
| Oct 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 800 |
| Oct 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1,000 |
| Oct 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 7,200 |
| Oct 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 80,000 |
| Oct 16, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 1,553,100 |
| Oct 14, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 28,000 |
| Oct 10, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 1.89% | 151,100 |
| Oct 9, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 52,200 |
| Oct 8, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 100 |
| Oct 7, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 52,000 |
| Oct 6, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 109,600 |
| Oct 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 33,000 |
| Oct 2, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.85% | 151,600 |
| Oct 1, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -5.45% | 3,396,600 |
| Sep 30, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -5.17% | 2,500 |
| Sep 29, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 1.75% | 400 |
| Sep 24, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | -1.72% | 5,200 |
| Sep 23, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 5.45% | 204,200 |
| Sep 22, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -5.17% | 23,000 |
| Sep 19, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 7.41% | 23,500 |
| Sep 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 5,000 |
| Sep 10, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1,500 |
| Sep 9, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 11,400 |
| Sep 8, 2025 | 0.27 | 0.29 | 0.27 | 0.27 | 0.27 | - | 67,600 |
| Sep 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 134,000 |
| Sep 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 20,300 |
| Sep 2, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 105,600 |
| Aug 29, 2025 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -8.47% | 21,000 |
| Aug 28, 2025 | 0.29 | 0.30 | 0.27 | 0.30 | 0.30 | 3.51% | 68,500 |
| Aug 27, 2025 | 0.29 | 0.33 | 0.29 | 0.29 | 0.29 | 1.79% | 293,900 |
| Aug 26, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.70% | 100,000 |
| Aug 25, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 100,100 |
| Aug 22, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 5.66% | 547,600 |
| Aug 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 9,900 |
| Aug 20, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 6,200 |
| Aug 19, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 400 |
| Aug 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 13,000 |
| Aug 15, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 110,100 |
| Aug 14, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 112,500 |
| Aug 13, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 84,600 |
| Aug 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.85% | 4,000 |
| Aug 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 3,400 |
| Aug 8, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 27,200 |
| Aug 7, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 3,800 |
| Aug 6, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 11,000 |
| Aug 5, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 11,000 |
| Aug 4, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 1.89% | 81,300 |
| Aug 1, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 9,000 |
| Jul 31, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 400 |
| Jul 30, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 27,800 |
| Jul 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.64% | 255,800 |
| Jul 28, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 900 |
| Jul 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 238,900 |
| Jul 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 609,000 |
| Jul 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 15,300 |
| Jul 21, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 31,500 |
| Jul 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 13,000 |
| Jul 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.92% | 20,000 |
| Jul 16, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 6,700 |
| Jul 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 300 |
| Jul 14, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 35,200 |
| Jul 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 27,000 |
| Jul 10, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 29,800 |
| Jul 9, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 45,100 |
| Jul 8, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 38,100 |
| Jul 7, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 5,500 |
| Jul 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 90,000 |
| Jul 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 1,500 |
| Jul 2, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 92,400 |
| Jul 1, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 31,000 |
| Jun 30, 2025 | 0.27 | 0.28 | 0.25 | 0.27 | 0.27 | 1.89% | 872,400 |