Dufu Technology Corp. Berhad (7233.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 04:58PM MYT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 2.2400 | 2.3800 | 2.2400 | 2.3500 | 2.3500 | 8,808,400 |
| 03 May 2024 | 2.2000 | 2.2100 | 2.1600 | 2.2000 | 2.2000 | 1,905,200 |
| 02 May 2024 | 2.1400 | 2.2400 | 2.1100 | 2.1800 | 2.1800 | 3,535,300 |
| 30 Apr 2024 | 2.1500 | 2.1600 | 2.1200 | 2.1400 | 2.1400 | 1,385,500 |
| 29 Apr 2024 | 2.1300 | 2.1700 | 2.1200 | 2.1300 | 2.1300 | 2,603,600 |
| 26 Apr 2024 | 2.0900 | 2.1400 | 2.0700 | 2.1100 | 2.1100 | 2,383,200 |
| 25 Apr 2024 | 2.1300 | 2.1300 | 2.0700 | 2.0800 | 2.0800 | 4,028,200 |
| 24 Apr 2024 | 2.1700 | 2.1800 | 2.1000 | 2.1400 | 2.1400 | 4,630,400 |
| 23 Apr 2024 | 2.0500 | 2.1300 | 2.0500 | 2.1000 | 2.1000 | 4,970,200 |
| 22 Apr 2024 | 2.0400 | 2.0700 | 2.0200 | 2.0300 | 2.0300 | 2,342,300 |
| 19 Apr 2024 | 2.1400 | 2.1400 | 1.9600 | 2.0600 | 2.0600 | 7,700,800 |
| 18 Apr 2024 | 2.1700 | 2.1800 | 2.1100 | 2.1400 | 2.1400 | 3,516,200 |
| 17 Apr 2024 | 2.1400 | 2.2100 | 2.1000 | 2.1700 | 2.1700 | 3,142,300 |
| 16 Apr 2024 | 2.1600 | 2.1700 | 2.0700 | 2.1300 | 2.1300 | 5,547,500 |
| 15 Apr 2024 | 2.1900 | 2.2400 | 2.1600 | 2.1900 | 2.1900 | 5,087,600 |
| 12 Apr 2024 | 1.9700 | 2.2500 | 1.9700 | 2.2200 | 2.2200 | 13,882,800 |
| 09 Apr 2024 | 1.9300 | 1.9700 | 1.8900 | 1.9300 | 1.9300 | 2,400,100 |
| 08 Apr 2024 | 1.9700 | 2.0000 | 1.9100 | 1.9200 | 1.9200 | 2,078,400 |
| 05 Apr 2024 | 1.8000 | 2.0000 | 1.7900 | 1.9600 | 1.9600 | 7,187,700 |
| 04 Apr 2024 | 1.7900 | 1.8100 | 1.7800 | 1.8100 | 1.8100 | 613,000 |
| 03 Apr 2024 | 1.8100 | 1.8200 | 1.7800 | 1.8000 | 1.8000 | 1,773,800 |
| 02 Apr 2024 | 1.8000 | 1.8200 | 1.7900 | 1.8000 | 1.8000 | 1,121,200 |
| 01 Apr 2024 | 1.8100 | 1.8300 | 1.7800 | 1.8000 | 1.8000 | 1,259,900 |
| 29 Mar 2024 | 1.8200 | 1.8200 | 1.7900 | 1.8200 | 1.8200 | 761,200 |
| 27 Mar 2024 | 1.8200 | 1.8500 | 1.8200 | 1.8300 | 1.8300 | 1,880,100 |
| 26 Mar 2024 | 1.7700 | 1.8200 | 1.7700 | 1.8200 | 1.8200 | 2,047,700 |
| 25 Mar 2024 | 1.8100 | 1.8200 | 1.7600 | 1.7700 | 1.7700 | 1,770,900 |
| 22 Mar 2024 | 1.8000 | 1.8200 | 1.7800 | 1.8100 | 1.8100 | 716,400 |
| 21 Mar 2024 | 1.7600 | 1.8300 | 1.7600 | 1.8000 | 1.8000 | 2,220,100 |
| 20 Mar 2024 | 1.7600 | 1.7600 | 1.7400 | 1.7600 | 1.7600 | 305,200 |
| 19 Mar 2024 | 1.7400 | 1.7700 | 1.7400 | 1.7600 | 1.7600 | 754,500 |
| 18 Mar 2024 | 1.7500 | 1.7500 | 1.7200 | 1.7400 | 1.7400 | 1,230,500 |
| 15 Mar 2024 | 1.7400 | 1.7600 | 1.7400 | 1.7500 | 1.7500 | 323,300 |
| 14 Mar 2024 | 1.7400 | 1.7500 | 1.7200 | 1.7400 | 1.7400 | 677,800 |
| 13 Mar 2024 | 1.7500 | 1.7800 | 1.7300 | 1.7400 | 1.7400 | 1,118,600 |
| 12 Mar 2024 | 1.7400 | 1.7600 | 1.7200 | 1.7400 | 1.7400 | 974,700 |
| 11 Mar 2024 | 1.7600 | 1.7600 | 1.7300 | 1.7400 | 1.7400 | 671,900 |
| 08 Mar 2024 | 1.7400 | 1.7800 | 1.7400 | 1.7500 | 1.7500 | 631,700 |
| 07 Mar 2024 | 1.7200 | 1.7600 | 1.7200 | 1.7400 | 1.7400 | 861,700 |
| 06 Mar 2024 | 1.7400 | 1.7400 | 1.7200 | 1.7300 | 1.7300 | 1,417,600 |
| 05 Mar 2024 | 1.7700 | 1.7900 | 1.7300 | 1.7500 | 1.7500 | 1,161,000 |
| 04 Mar 2024 | 1.8100 | 1.8400 | 1.7700 | 1.7700 | 1.7700 | 1,256,000 |
| 01 Mar 2024 | 1.7900 | 1.8200 | 1.7800 | 1.8100 | 1.8100 | 745,800 |
| 29 Feb 2024 | 1.7800 | 1.8000 | 1.7600 | 1.7700 | 1.7700 | 656,800 |
| 28 Feb 2024 | 1.8100 | 1.8200 | 1.7700 | 1.7800 | 1.7800 | 1,640,400 |
| 27 Feb 2024 | 1.8200 | 1.8300 | 1.7700 | 1.8300 | 1.8300 | 1,007,700 |
| 26 Feb 2024 | 1.8100 | 1.8600 | 1.8000 | 1.8100 | 1.8100 | 1,488,200 |
| 23 Feb 2024 | 1.9000 | 1.9100 | 1.8000 | 1.8200 | 1.8200 | 2,690,900 |
| 22 Feb 2024 | 1.7500 | 1.8900 | 1.7500 | 1.8700 | 1.8700 | 4,028,000 |
| 21 Feb 2024 | 1.7500 | 1.7500 | 1.7300 | 1.7400 | 1.7400 | 832,200 |
| 20 Feb 2024 | 1.7100 | 1.7500 | 1.7100 | 1.7500 | 1.7500 | 1,260,100 |
| 19 Feb 2024 | 1.7200 | 1.7600 | 1.7100 | 1.7100 | 1.7100 | 1,647,000 |
| 16 Feb 2024 | 1.7200 | 1.7300 | 1.6900 | 1.7200 | 1.7200 | 2,581,300 |
| 15 Feb 2024 | 1.7100 | 1.7400 | 1.6800 | 1.7300 | 1.7300 | 3,353,500 |
| 14 Feb 2024 | 1.7500 | 1.7500 | 1.7100 | 1.7100 | 1.7100 | 1,303,400 |
| 13 Feb 2024 | 1.8000 | 1.8000 | 1.7400 | 1.7500 | 1.7500 | 882,500 |
| 09 Feb 2024 | 1.7500 | 1.7900 | 1.7500 | 1.7900 | 1.7900 | 489,700 |
| 08 Feb 2024 | 1.7500 | 1.7600 | 1.7200 | 1.7400 | 1.7400 | 451,800 |
| 07 Feb 2024 | 1.7800 | 1.7800 | 1.7400 | 1.7500 | 1.7500 | 744,400 |
| 06 Feb 2024 | 1.7700 | 1.8000 | 1.7600 | 1.7800 | 1.7800 | 785,900 |
| 05 Feb 2024 | 1.7900 | 1.8100 | 1.7700 | 1.7800 | 1.7800 | 793,800 |
| 02 Feb 2024 | 1.8300 | 1.8300 | 1.7800 | 1.7900 | 1.7900 | 1,261,500 |
| 31 Jan 2024 | 1.8400 | 1.8400 | 1.8200 | 1.8200 | 1.8200 | 273,300 |
| 30 Jan 2024 | 1.8500 | 1.8600 | 1.8300 | 1.8400 | 1.8400 | 1,230,300 |
| 29 Jan 2024 | 1.8500 | 1.8700 | 1.8100 | 1.8500 | 1.8500 | 1,234,400 |
| 26 Jan 2024 | 1.8900 | 1.8900 | 1.8200 | 1.8400 | 1.8400 | 1,017,600 |
| 24 Jan 2024 | 1.8800 | 1.8900 | 1.8600 | 1.8800 | 1.8800 | 605,500 |
| 23 Jan 2024 | 1.8700 | 1.9000 | 1.8600 | 1.8800 | 1.8800 | 1,444,500 |
| 22 Jan 2024 | 1.8600 | 1.8800 | 1.8500 | 1.8700 | 1.8700 | 1,329,200 |
| 19 Jan 2024 | 1.8200 | 1.8500 | 1.8200 | 1.8500 | 1.8500 | 731,900 |
| 18 Jan 2024 | 1.8300 | 1.8700 | 1.7700 | 1.8200 | 1.8200 | 1,451,400 |
| 17 Jan 2024 | 1.8500 | 1.8600 | 1.8200 | 1.8500 | 1.8500 | 1,160,500 |
| 16 Jan 2024 | 1.9100 | 1.9100 | 1.8500 | 1.8700 | 1.8700 | 1,563,200 |
| 15 Jan 2024 | 1.9200 | 1.9400 | 1.8900 | 1.9100 | 1.9100 | 1,068,700 |
| 12 Jan 2024 | 1.9700 | 1.9700 | 1.9300 | 1.9400 | 1.9400 | 431,600 |
| 11 Jan 2024 | 1.9300 | 1.9700 | 1.9200 | 1.9600 | 1.9600 | 1,918,000 |
| 10 Jan 2024 | 1.9100 | 1.9300 | 1.8800 | 1.9200 | 1.9200 | 1,489,600 |
| 09 Jan 2024 | 1.9200 | 1.9800 | 1.9100 | 1.9100 | 1.9100 | 1,843,400 |
| 08 Jan 2024 | 1.9100 | 1.9500 | 1.8900 | 1.9100 | 1.9100 | 1,098,600 |
| 05 Jan 2024 | 1.8300 | 1.9600 | 1.8300 | 1.8900 | 1.8900 | 1,963,400 |
| 04 Jan 2024 | 1.9100 | 1.9100 | 1.8300 | 1.8300 | 1.8300 | 973,500 |
| 03 Jan 2024 | 1.8800 | 1.9000 | 1.8700 | 1.8900 | 1.8900 | 556,600 |
| 02 Jan 2024 | 1.9000 | 1.9200 | 1.8700 | 1.8700 | 1.8700 | 624,600 |
| 29 Dec 2023 | 1.9100 | 1.9300 | 1.9000 | 1.9000 | 1.9000 | 923,200 |
| 28 Dec 2023 | 1.8800 | 1.9200 | 1.8700 | 1.9100 | 1.9100 | 1,253,100 |
| 27 Dec 2023 | 1.8300 | 1.8900 | 1.8300 | 1.8800 | 1.8800 | 727,700 |
| 26 Dec 2023 | 1.8700 | 1.8700 | 1.8100 | 1.8300 | 1.8300 | 737,000 |
| 22 Dec 2023 | 1.8300 | 1.8600 | 1.8200 | 1.8600 | 1.8600 | 515,900 |
| 21 Dec 2023 | 1.8100 | 1.8400 | 1.7900 | 1.8400 | 1.8400 | 405,400 |
| 20 Dec 2023 | 1.8200 | 1.8600 | 1.8000 | 1.8200 | 1.8200 | 740,200 |
| 19 Dec 2023 | 1.8300 | 1.8300 | 1.8000 | 1.8200 | 1.8200 | 301,600 |
| 18 Dec 2023 | 1.8200 | 1.8500 | 1.8100 | 1.8300 | 1.8300 | 929,200 |
| 15 Dec 2023 | 1.8200 | 1.8200 | 1.8000 | 1.8100 | 1.8100 | 425,300 |
| 14 Dec 2023 | 1.8200 | 1.8700 | 1.8100 | 1.8100 | 1.8100 | 1,761,200 |
| 13 Dec 2023 | 1.7900 | 1.8100 | 1.7800 | 1.8100 | 1.8100 | 881,000 |
| 12 Dec 2023 | 1.7900 | 1.8000 | 1.7700 | 1.7900 | 1.7900 | 670,900 |
| 11 Dec 2023 | 1.7800 | 1.7900 | 1.7700 | 1.7800 | 1.7800 | 243,100 |
| 08 Dec 2023 | 1.7900 | 1.7900 | 1.7600 | 1.7700 | 1.7700 | 542,900 |
| 07 Dec 2023 | 1.7800 | 1.8000 | 1.7600 | 1.8000 | 1.8000 | 244,300 |
| 06 Dec 2023 | 1.8000 | 1.8300 | 1.7700 | 1.7800 | 1.7800 | 609,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.