DutaLand Berhad (KLSE:DUTALND)
Malaysia
· Delayed Price · Currency is MYR 0.305
0.00 (0.00%)
At close: Apr 28, 2026
DutaLand Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 90,000 |
| Apr 24, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.67% | 84,900 |
| Apr 23, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 54,900 |
| Apr 22, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 57,100 |
| Apr 21, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.59% | 55,000 |
| Apr 20, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.61% | 48,900 |
| Apr 17, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.59% | 31,400 |
| Apr 16, 2026 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | - | 575,000 |
| Apr 15, 2026 | 0.30 | 0.33 | 0.30 | 0.32 | 0.32 | 5.00% | 1,044,400 |
| Apr 14, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 3,800 |
| Apr 13, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 1,900 |
| Apr 10, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 7.14% | 5,700 |
| Apr 9, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.45% | 1,000 |
| Apr 8, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 10,800 |
| Apr 7, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 100 |
| Apr 6, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 50,000 |
| Apr 3, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 117,000 |
| Apr 2, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 264,000 |
| Apr 1, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 40,500 |
| Mar 31, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | - | 51,000 |
| Mar 30, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 52,000 |
| Mar 27, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 600 |
| Mar 26, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 145,000 |
| Mar 25, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 20,000 |
| Mar 24, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 52,000 |
| Mar 19, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.45% | 62,000 |
| Mar 18, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 7.41% | 74,000 |
| Mar 16, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 94,300 |
| Mar 13, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 160,000 |
| Mar 12, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 71,800 |
| Mar 11, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 100,000 |
| Mar 10, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 88,500 |
| Mar 9, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -1.82% | 57,200 |
| Mar 6, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 165,400 |
| Mar 5, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 28,500 |
| Mar 4, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 119,500 |
| Mar 3, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 159,000 |
| Mar 2, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 185,000 |
| Feb 27, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | 85,000 |
| Feb 26, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 110,400 |
| Feb 25, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 80,000 |
| Feb 24, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 75,000 |
| Feb 23, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 192,500 |
| Feb 20, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | 20,000 |
| Feb 19, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 4,000 |
| Feb 13, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.79% | 121,000 |
| Feb 12, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 15,000 |
| Feb 11, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.75% | 140,500 |
| Feb 10, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 235,500 |
| Feb 9, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 282,500 |
| Feb 6, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 103,300 |
| Feb 5, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 10,000 |
| Feb 4, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 200 |
| Feb 3, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 5,600 |
| Jan 30, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 600 |
| Jan 28, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 20,000 |
| Jan 27, 2026 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 3.45% | 379,400 |
| Jan 26, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 588,700 |
| Jan 23, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 57,000 |
| Jan 22, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | - | 55,000 |
| Jan 21, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | 5,500 |
| Jan 19, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,000 |
| Jan 16, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 4,000 |
| Jan 15, 2026 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 3.45% | 275,100 |
| Jan 14, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 740,600 |
| Jan 13, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | - | 169,000 |
| Jan 12, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 31,000 |
| Jan 9, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 100,600 |
| Jan 8, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 120,300 |
| Jan 7, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | 250,000 |
| Jan 6, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 125,100 |
| Jan 5, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 753,000 |
| Jan 2, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -1.69% | 1,917,200 |
| Dec 31, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 115,600 |
| Dec 30, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 412,000 |
| Dec 29, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 171,500 |
| Dec 26, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 130,200 |
| Dec 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 100,000 |
| Dec 23, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 22,800 |
| Dec 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 203,600 |
| Dec 19, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 3.57% | 448,400 |
| Dec 18, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 5,200 |
| Dec 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 400 |
| Dec 16, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.75% | 125,000 |
| Dec 12, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.64% | 145,600 |
| Dec 11, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 58,400 |
| Dec 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 310,800 |
| Dec 9, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 101,200 |
| Dec 8, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 43,700 |
| 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 |