Dufu Technology Corp. Berhad (KLSE:DUFU)
Malaysia
· Delayed Price · Currency is MYR 1.590
-0.060 (-3.64%)
At close: Dec 5, 2025
KLSE:DUFU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 1.75 | 1.75 | 1.64 | 1.65 | 1.65 | -5.17% | 7,020,700 |
| Nov 27, 2025 | 1.72 | 1.75 | 1.69 | 1.74 | 1.74 | 1.75% | 2,686,600 |
| Nov 26, 2025 | 1.77 | 1.77 | 1.68 | 1.71 | 1.71 | -2.29% | 6,157,400 |
| Nov 25, 2025 | 1.80 | 1.81 | 1.73 | 1.75 | 1.75 | -0.57% | 5,024,800 |
| Nov 24, 2025 | 1.79 | 1.79 | 1.75 | 1.76 | 1.76 | -0.56% | 3,109,200 |
| Nov 21, 2025 | 1.79 | 1.81 | 1.74 | 1.77 | 1.77 | -5.35% | 10,614,900 |
| Nov 20, 2025 | 1.84 | 1.88 | 1.83 | 1.87 | 1.87 | 3.89% | 7,227,200 |
| Nov 19, 2025 | 1.80 | 1.84 | 1.74 | 1.80 | 1.80 | -1.10% | 9,439,200 |
| Nov 18, 2025 | 1.82 | 1.85 | 1.80 | 1.82 | 1.82 | -2.15% | 7,607,100 |
| Nov 17, 2025 | 1.85 | 1.88 | 1.82 | 1.86 | 1.86 | 1.64% | 6,298,500 |
| Nov 14, 2025 | 1.85 | 1.93 | 1.79 | 1.83 | 1.83 | -5.67% | 16,227,400 |
| Nov 13, 2025 | 2.03 | 2.05 | 1.94 | 1.94 | 1.94 | -5.37% | 9,115,000 |
| Nov 12, 2025 | 2.05 | 2.09 | 2.01 | 2.05 | 2.05 | -0.49% | 6,062,700 |
| Nov 11, 2025 | 2.11 | 2.12 | 2.05 | 2.06 | 2.06 | -0.48% | 10,658,700 |
| Nov 10, 2025 | 2.05 | 2.08 | 2.01 | 2.07 | 2.07 | 2.99% | 11,033,800 |
| Nov 7, 2025 | 1.99 | 2.05 | 1.98 | 2.01 | 2.01 | - | 6,302,000 |
| Nov 6, 2025 | 2.11 | 2.13 | 2.00 | 2.01 | 2.01 | -2.43% | 8,650,000 |
| Nov 5, 2025 | 1.96 | 2.11 | 1.92 | 2.06 | 2.06 | 3.00% | 10,918,100 |
| Nov 4, 2025 | 2.14 | 2.14 | 1.98 | 2.00 | 2.00 | -5.21% | 12,794,100 |
| Nov 3, 2025 | 2.17 | 2.25 | 2.08 | 2.11 | 2.11 | -4.09% | 10,131,600 |
| Oct 31, 2025 | 1.91 | 2.22 | 1.88 | 2.20 | 2.20 | 15.79% | 28,824,000 |
| Oct 30, 2025 | 1.91 | 1.91 | 1.85 | 1.90 | 1.90 | 1.06% | 9,079,000 |
| Oct 29, 2025 | 1.81 | 1.92 | 1.78 | 1.88 | 1.88 | 8.67% | 16,932,300 |
| Oct 28, 2025 | 1.77 | 1.78 | 1.72 | 1.73 | 1.73 | -1.14% | 4,952,300 |
| Oct 27, 2025 | 1.79 | 1.84 | 1.74 | 1.75 | 1.75 | 0.57% | 9,537,400 |
| Oct 24, 2025 | 1.79 | 1.80 | 1.72 | 1.74 | 1.74 | - | 7,177,000 |
| Oct 23, 2025 | 1.73 | 1.79 | 1.71 | 1.74 | 1.74 | -1.14% | 5,778,500 |
| Oct 22, 2025 | 1.73 | 1.79 | 1.67 | 1.76 | 1.76 | 1.73% | 12,162,800 |
| Oct 21, 2025 | 1.85 | 1.87 | 1.70 | 1.73 | 1.73 | -1.70% | 12,563,400 |
| Oct 17, 2025 | 1.90 | 1.93 | 1.74 | 1.76 | 1.76 | -7.85% | 10,214,400 |
| Oct 16, 2025 | 1.94 | 1.97 | 1.91 | 1.91 | 1.91 | -0.52% | 3,487,700 |
| Oct 15, 2025 | 1.88 | 1.97 | 1.88 | 1.92 | 1.92 | 3.78% | 5,975,200 |
| Oct 14, 2025 | 2.00 | 2.03 | 1.84 | 1.85 | 1.85 | -6.09% | 10,026,100 |
| Oct 13, 2025 | 1.78 | 2.00 | 1.78 | 1.97 | 1.97 | 5.35% | 9,662,400 |
| Oct 10, 2025 | 1.89 | 1.93 | 1.85 | 1.87 | 1.87 | -0.53% | 4,281,200 |
| Oct 9, 2025 | 1.69 | 1.92 | 1.67 | 1.88 | 1.88 | 11.24% | 10,596,900 |
| Oct 8, 2025 | 1.71 | 1.73 | 1.65 | 1.69 | 1.69 | -2.31% | 5,031,000 |
| Oct 7, 2025 | 1.75 | 1.76 | 1.69 | 1.73 | 1.73 | -1.14% | 2,921,100 |
| Oct 6, 2025 | 1.74 | 1.79 | 1.73 | 1.75 | 1.75 | -0.57% | 3,359,800 |
| Oct 3, 2025 | 1.74 | 1.78 | 1.68 | 1.76 | 1.76 | 1.73% | 4,473,000 |
| Oct 2, 2025 | 1.66 | 1.73 | 1.66 | 1.73 | 1.73 | 6.13% | 7,209,300 |
| Oct 1, 2025 | 1.53 | 1.65 | 1.52 | 1.63 | 1.63 | 6.54% | 9,175,800 |
| Sep 30, 2025 | 1.57 | 1.60 | 1.51 | 1.53 | 1.53 | 2.00% | 7,558,600 |
| Sep 29, 2025 | 1.54 | 1.55 | 1.48 | 1.50 | 1.50 | -2.60% | 6,707,100 |
| Sep 26, 2025 | 1.57 | 1.61 | 1.52 | 1.54 | 1.54 | -1.28% | 4,129,900 |