Kuala Lumpur - Delayed Quote
MYR
Duopharma Biotech Berhad (7148.KL)
1.1100
-0.0100
(-0.89%)
At close: October 30 at 4:42:42 PM GMT+8
Currency in MYR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
1.1100
1.1200
1.1000
1.1100
1.1100
112,900
Oct 29, 2026
1.1200
1.1200
1.1100
1.1200
1.1200
48,900
Oct 28, 2026
1.1100
1.1200
1.0900
1.1200
1.1200
94,200
Oct 27, 2026
1.0900
1.1100
1.0900
1.1100
1.1100
218,300
Oct 26, 2026
1.0800
1.0900
1.0800
1.0800
1.0800
69,000
Oct 23, 2026
1.1000
1.1000
1.0900
1.0900
1.0900
45,800
Oct 22, 2026
1.1000
1.1100
1.0900
1.1000
1.1000
40,300
Oct 21, 2026
1.0900
1.1000
1.0900
1.1000
1.1000
146,700
Oct 20, 2026
1.0900
1.1000
1.0900
1.0900
1.0900
136,000
Oct 19, 2026
1.1100
1.1100
1.0800
1.0900
1.0900
188,800
Oct 16, 2026
1.1100
1.1200
1.1000
1.1000
1.1000
103,000
Oct 15, 2026
1.1000
1.1000
1.0800
1.1000
1.1000
169,800
Oct 14, 2026
1.0800
1.1100
1.0700
1.1100
1.1100
336,100
Oct 13, 2026
1.1200
1.1200
1.0600
1.0800
1.0800
850,300
Oct 12, 2026
1.1300
1.1300
1.1000
1.1100
1.1100
449,600
Oct 9, 2026
1.1300
1.1400
1.1300
1.1300
1.1300
76,300
Oct 8, 2026
1.1400
1.1500
1.1200
1.1200
1.1200
467,900
Oct 7, 2026
1.1700
1.1700
1.1300
1.1400
1.1400
583,800
Oct 6, 2026
1.1600
1.1600
1.1400
1.1600
1.1600
113,100
Oct 5, 2026
1.1400
1.1500
1.1400
1.1500
1.1500
93,000
Oct 2, 2026
1.1600
1.1700
1.1400
1.1400
1.1400
432,600
Oct 1, 2026
1.1800
1.1800
1.1600
1.1600
1.1600
78,800
Sep 30, 2026
1.1700
1.1700
1.1600
1.1600
1.1600
149,900
Sep 29, 2026
1.1800
1.1900
1.1600
1.1800
1.1800
364,200
Sep 28, 2026
1.1900
1.2100
1.1800
1.1800
1.1800
225,800
Sep 25, 2026
1.1700
1.2000
1.1700
1.1900
1.1900
710,500
Sep 24, 2026
1.1600
1.1700
1.1500
1.1600
1.1600
45,600
Sep 23, 2026
1.1800
1.1800
1.1600
1.1600
1.1600
148,200
Sep 22, 2026
1.1600
1.1800
1.1500
1.1800
1.1800
158,100
Sep 21, 2026
1.1700
1.1700
1.1500
1.1600
1.1600
422,900
Sep 18, 2026
1.1800
1.1800
1.1500
1.1700
1.1700
512,800
Sep 17, 2026
1.1800
1.1900
1.1700
1.1800
1.1800
543,400
Sep 15, 2026
1.2000
1.2100
1.1800
1.1800
1.1800
292,800
Sep 14, 2026
1.2100
1.2100
1.1800
1.2000
1.2000
696,900
Sep 11, 2026
1.2100
1.2200
1.2000
1.2200
1.2200
249,200
Sep 10, 2026
1.2100
1.2200
1.2000
1.2100
1.2100
652,100
Sep 9, 2026
1.2200
1.2400
1.2100
1.2300
1.2300
196,500
Sep 8, 2026
1.2300
1.2300
1.2100
1.2200
1.2200
281,000
Sep 7, 2026
1.2700
1.2700
1.2200
1.2400
1.2400
410,700
Sep 4, 2026
1.2900
1.3000
1.2400
1.2500
1.2500
395,400
Sep 3, 2026
0.015
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 3, 2026
1.2700
1.3000
1.2500
1.3000
1.3000
551,400
Sep 2, 2026
1.2700
1.3000
1.2600
1.2900
1.2750
648,100
Sep 1, 2026
1.3000
1.3100
1.2700
1.2800
1.2651
252,900
Aug 28, 2026
1.3100
1.3100
1.2800
1.2800
1.2651
283,500
Aug 27, 2026
1.3000
1.3300
1.2900
1.3000
1.2849
561,100
Aug 26, 2026
1.2700
1.3200
1.2700
1.3000
1.2849
1,304,500
Aug 24, 2026
1.2400
1.2700
1.2400
1.2700
1.2552
244,700
Aug 21, 2026
1.2700
1.2700
1.2400
1.2400
1.2256
194,300
Aug 20, 2026
1.2600
1.2700
1.2400
1.2500
1.2355
250,800
Aug 19, 2026
1.2700
1.2800
1.2400
1.2400
1.2256
864,800
Aug 18, 2026
1.2500
1.2700
1.2400
1.2600
1.2453
818,500
Aug 17, 2026
1.2500
1.2700
1.2300
1.2300
1.2157
412,300
Aug 14, 2026
1.2300
1.2700
1.2300
1.2500
1.2355
584,500
Aug 13, 2026
1.2300
1.2300
1.2200
1.2200
1.2058
304,400
Aug 12, 2026
1.2200
1.2300
1.2200
1.2300
1.2157
222,800
Aug 11, 2026
1.2300
1.2300
1.2100
1.2200
1.2058
395,700
Aug 10, 2026
1.2300
1.2300
1.2200
1.2300
1.2157
107,200
Aug 7, 2026
1.2100
1.2300
1.2100
1.2300
1.2157
290,000
Aug 6, 2026
1.2300
1.2300
1.2100
1.2100
1.1959
244,000
Aug 5, 2026
1.2100
1.2400
1.2100
1.2200
1.2058
596,000
Aug 4, 2026
1.2200
1.2300
1.2000
1.2100
1.1959
1,659,800
Aug 3, 2026
1.2200
1.2300
1.2100
1.2100
1.1959
260,200
Jul 31, 2026
1.2200
1.2400
1.2200
1.2200
1.2058
410,700
Jul 30, 2026
1.2200
1.2400
1.2200
1.2200
1.2058
449,500
Jul 29, 2026
1.2200
1.2300
1.2200
1.2300
1.2157
449,100
Jul 28, 2026
1.2400
1.2400
1.2200
1.2400
1.2256
253,600
Jul 27, 2026
1.2600
1.2600
1.2400
1.2400
1.2256
40,600
Jul 24, 2026
1.2600
1.2600
1.2500
1.2600
1.2453
79,800
Jul 23, 2026
1.2400
1.2700
1.2400
1.2700
1.2552
249,800
Jul 22, 2026
1.2300
1.2400
1.2200
1.2400
1.2256
95,400
Jul 21, 2026
1.2200
1.2400
1.2200
1.2300
1.2157
90,800
Jul 20, 2026
1.2200
1.2300
1.2100
1.2200
1.2058
106,800
Jul 17, 2026
1.2200
1.2300
1.2100
1.2200
1.2058
958,900
Jul 16, 2026
1.2100
1.2300
1.2100
1.2200
1.2058
237,200
Jul 15, 2026
1.2200
1.2200
1.2000
1.2100
1.1959
987,100
Jul 14, 2026
1.2200
1.2300
1.2200
1.2200
1.2058
400,500
Jul 13, 2026
1.2500
1.2500
1.2300
1.2300
1.2157
85,300
Jul 10, 2026
1.2500
1.2500
1.2400
1.2400
1.2256
97,200
Jul 9, 2026
1.2400
1.2500
1.2400
1.2500
1.2355
353,500
Jul 8, 2026
1.2300
1.2400
1.2200
1.2200
1.2058
285,100
Jul 7, 2026
1.2200
1.2400
1.2200
1.2300
1.2157
128,400
Jul 6, 2026
1.2400
1.2400
1.2100
1.2100
1.1959
173,700
Jul 3, 2026
1.2100
1.2400
1.2100
1.2400
1.2256
395,400
Jul 2, 2026
1.1900
1.2100
1.1800
1.2100
1.1959
473,500
Jul 1, 2026
1.1900
1.2000
1.1800
1.1900
1.1762
76,200
Jun 30, 2026
1.1900
1.2000
1.1800
1.1900
1.1762
465,400
Jun 29, 2026
1.2000
1.2100
1.1900
1.1900
1.1762
119,500
Jun 26, 2026
1.2000
1.2100
1.2000
1.2000
1.1860
28,300
Jun 25, 2026
1.2000
1.2100
1.1900
1.2000
1.1860
368,700
Jun 24, 2026
1.2100
1.2200
1.2000
1.2000
1.1860
495,800
Jun 23, 2026
1.2100
1.2200
1.2100
1.2200
1.2058
158,300
Jun 22, 2026
1.2200
1.2200
1.2000
1.2100
1.1959
414,500
Jun 19, 2026
1.2200
1.2300
1.2200
1.2200
1.2058
96,600
Jun 18, 2026
1.2400
1.2400
1.2200
1.2200
1.2058
230,900
Jun 16, 2026
1.2300
1.2300
1.2200
1.2300
1.2157
263,700
Jun 15, 2026
1.2500
1.2500
1.2300
1.2300
1.2157
204,700
Jun 12, 2026
1.2200
1.2600
1.2200
1.2400
1.2256
293,500
Jun 11, 2026
1.2300
1.2500
1.2100
1.2300
1.2157
99,200
Jun 10, 2026
1.2400
1.2500
1.2300
1.2300
1.2157
380,600
Jun 9, 2026
1.2100
1.2100
1.2000
1.2100
1.1959
432,000
Jun 8, 2026
1.2300
1.2300
1.2000
1.2100
1.1959
279,400
Jun 5, 2026
1.2400
1.2500
1.2300
1.2300
1.2157
138,600
Jun 4, 2026
1.2200
1.2400
1.2200
1.2300
1.2157
1,024,600
Jun 3, 2026
1.2400
1.2400
1.2100
1.2200
1.2058
771,300
May 29, 2026
1.2100
1.2300
1.2100
1.2200
1.2058
235,500
May 28, 2026
1.2600
1.2600
1.2100
1.2100
1.1959
1,590,500
May 26, 2026
1.2600
1.2700
1.2500
1.2700
1.2552
382,600
May 25, 2026
1.2600
1.2700
1.2500
1.2700
1.2552
274,300
May 22, 2026
1.2600
1.2700
1.2500
1.2600
1.2453
466,300
May 21, 2026
1.2700
1.2700
1.2600
1.2700
1.2552
661,500
May 20, 2026
1.2900
1.2900
1.2700
1.2700
1.2552
432,000
May 19, 2026
1.3000
1.3000
1.2800
1.2900
1.2750
448,400
May 18, 2026
1.3000
1.3000
1.2800
1.2800
1.2651
482,200
May 15, 2026
1.3200
1.3300
1.2900
1.3000
1.2849
1,054,300
May 14, 2026
1.2700
1.3700
1.2700
1.3200
1.3047
2,805,000
May 13, 2026
1.2800
1.3100
1.2700
1.2700
1.2552
1,560,100
May 12, 2026
1.3000
1.3000
1.2700
1.2700
1.2552
870,600
May 11, 2026
1.3100
1.3300
1.3000
1.3000
1.2849
451,700
May 8, 2026
1.3100
1.3100
1.3000
1.3100
1.2948
239,500
May 7, 2026
1.2900
1.3100
1.2900
1.3100
1.2948
182,200
May 6, 2026
1.3000
1.3000
1.2800
1.3000
1.2849
1,880,100
May 5, 2026
1.3000
1.3100
1.2800
1.3100
1.2948
92,600
May 4, 2026
1.2800
1.3100
1.2700
1.3000
1.2849
1,136,400
Apr 30, 2026
1.2900
1.2900
1.2800
1.2800
1.2651
119,300
Apr 29, 2026
1.3000
1.3000
1.2800
1.2900
1.2750
281,400
Apr 28, 2026
1.2700
1.3100
1.2600
1.2900
1.2750
798,700
Apr 27, 2026
1.3000
1.3000
1.2600
1.2700
1.2552
535,900
Apr 24, 2026
1.2800
1.3000
1.2800
1.2900
1.2750
590,100
Apr 23, 2026
1.3000
1.3100
1.2800
1.2900
1.2750
822,400
Apr 22, 2026
1.3000
1.3100
1.2900
1.3000
1.2849
116,500
Apr 21, 2026
1.3000
1.3000
1.2900
1.3000
1.2849
88,900
Apr 20, 2026
1.3000
1.3000
1.2800
1.2900
1.2750
142,200
Apr 17, 2026
1.2900
1.3000
1.2800
1.2900
1.2750
39,800
Apr 16, 2026
1.2900
1.3100
1.2900
1.3000
1.2849
184,100
Apr 15, 2026
1.2800
1.2900
1.2800
1.2900
1.2750
147,900
Apr 14, 2026
1.2800
1.2900
1.2800
1.2800
1.2651
164,300
Apr 13, 2026
1.3200
1.3200
1.2700
1.2700
1.2552
313,000
Apr 10, 2026
1.3300
1.3400
1.3000
1.3200
1.3047
526,300
Apr 9, 2026
1.3300
1.3300
1.3000
1.3100
1.2948
210,600
Apr 8, 2026
1.3000
1.3600
1.2900
1.3300
1.3145
733,100
Apr 7, 2026
1.2600
1.3100
1.2600
1.3000
1.2849
480,000
Apr 6, 2026
1.2800
1.3000
1.2500
1.2600
1.2453
290,900
Apr 3, 2026
1.3000
1.3100
1.2800
1.2800
1.2651
220,500
Apr 2, 2026
1.3200
1.3400
1.2900
1.3100
1.2948
196,400
Apr 1, 2026
1.3000
1.3500
1.2900
1.3100
1.2948
662,200
Mar 31, 2026
1.2600
1.2900
1.2300
1.2700
1.2552
641,400
Mar 30, 2026
1.2500
1.2700
1.2300
1.2500
1.2355
616,100
Mar 27, 2026
1.3200
1.3200
1.2600
1.2700
1.2552
1,263,700
Mar 26, 2026
1.3600
1.3600
1.3100
1.3200
1.3047
2,122,300
Mar 25, 2026
1.3500
1.3700
1.3400
1.3600
1.3442
283,400
Mar 24, 2026
1.3600
1.3600
1.3300
1.3500
1.3343
595,700
Mar 19, 2026
1.3600
1.3600
1.3300
1.3500
1.3343
680,300
Mar 18, 2026
1.3300
1.3700
1.3300
1.3600
1.3442
309,900
Mar 17, 2026
1.3300
1.3400
1.3000
1.3300
1.3145
795,800
Mar 16, 2026
1.3300
1.3700
1.3100
1.3400
1.3244
811,100
Mar 13, 2026
1.4000
1.4000
1.3300
1.3400
1.3244
445,400
Mar 12, 2026
0.0305
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 12, 2026
1.4200
1.4300
1.3800
1.4000
1.3837
308,000
Mar 11, 2026
1.4500
1.4600
1.4400
1.4600
1.4129
229,600
Mar 10, 2026
1.4100
1.4500
1.4100
1.4400
1.3935
322,300
Mar 9, 2026
1.4600
1.4700
1.3800
1.3900
1.3451
1,109,600
Mar 6, 2026
1.4700
1.5200
1.4500
1.5000
1.4516
1,448,100
Mar 5, 2026
1.4600
1.4900
1.4600
1.4800
1.4322
807,700
Mar 4, 2026
1.4900
1.4900
1.4500
1.4600
1.4129
495,900
Mar 3, 2026
1.4500
1.5200
1.4500
1.4800
1.4322
3,267,300
Mar 2, 2026
1.4500
1.4900
1.4300
1.4500
1.4032
1,360,600
Feb 27, 2026
1.4600
1.5000
1.4500
1.4900
1.4419
1,330,100
Feb 26, 2026
1.4500
1.5000
1.4500
1.4700
1.4226
1,156,700
Feb 25, 2026
1.4900
1.5000
1.4400
1.4500
1.4032
986,900
Feb 24, 2026
1.5000
1.5100
1.4800
1.4900
1.4419
1,639,500
Feb 23, 2026
1.5200
1.5200
1.4800
1.5000
1.4516
1,755,700
Feb 20, 2026
1.5500
1.5500
1.5000
1.5100
1.4613
1,291,200
Feb 19, 2026
1.4900
1.5700
1.4900
1.5500
1.5000
5,040,600
Feb 16, 2026
1.4600
1.4800
1.4600
1.4800
1.4322
431,600
Feb 13, 2026
1.4200
1.4700
1.4200
1.4600
1.4129
2,971,600
Feb 12, 2026
1.4400
1.4700
1.4200
1.4200
1.3742
1,134,300
Feb 11, 2026
1.4400
1.4500
1.4200
1.4400
1.3935
676,500
Feb 10, 2026
1.3500
1.4500
1.3500
1.4400
1.3935
1,861,900
Feb 9, 2026
1.3300
1.3600
1.3300
1.3500
1.3064
184,500
Feb 6, 2026
1.3800
1.3800
1.3300
1.3300
1.2871
618,200
Feb 5, 2026
1.4000
1.4000
1.3700
1.3800
1.3355
780,800
Feb 4, 2026
1.4000
1.4200
1.3800
1.4000
1.3548
694,700
Feb 3, 2026
1.3700
1.4000
1.3700
1.4000
1.3548
663,300
Jan 30, 2026
1.3800
1.3900
1.3500
1.3700
1.3258
584,500
Jan 29, 2026
1.3900
1.4000
1.3500
1.3800
1.3355
399,200
Jan 28, 2026
1.3900
1.4100
1.3600
1.3900
1.3451
1,269,400
Jan 27, 2026
1.4200
1.4200
1.3700
1.3800
1.3355
2,232,800
Jan 26, 2026
1.3200
1.4100
1.3200
1.4100
1.3645
2,926,000
Jan 23, 2026
1.3000
1.3200
1.2900
1.3200
1.2774
648,600
Jan 22, 2026
1.3100
1.3300
1.2800
1.2900
1.2484
933,200
Jan 21, 2026
1.3000
1.3400
1.3000
1.3100
1.2677
319,200
Jan 20, 2026
1.3000
1.3300
1.2900
1.3000
1.2580
642,000
Jan 19, 2026
1.3200
1.3200
1.3200
1.3200
1.2774
-
Jan 16, 2026
1.3100
1.3200
1.3000
1.3200
1.2774
347,200
Jan 15, 2026
1.2900
1.3100
1.2800
1.3100
1.2677
303,600
Jan 14, 2026
1.3000
1.3000
1.2800
1.2900
1.2484
377,700
Jan 13, 2026
1.3100
1.3100
1.2900
1.3000
1.2580
179,500
Jan 12, 2026
1.3000
1.3200
1.2900
1.3100
1.2677
337,400
Jan 9, 2026
1.3000
1.3100
1.3000
1.3000
1.2580
576,500
Jan 8, 2026
1.2700
1.3000
1.2600
1.3000
1.2580
320,700
Jan 7, 2026
1.2600
1.2800
1.2600
1.2700
1.2290
94,600
Jan 6, 2026
1.2600
1.2600
1.2500
1.2600
1.2193
218,900
Jan 5, 2026
1.2400
1.2800
1.2400
1.2600
1.2193
187,800
Jan 2, 2026
1.2600
1.2600
1.2400
1.2400
1.2000
442,600
Dec 31, 2025
1.2600
1.2700
1.2500
1.2500
1.2097
141,500
Dec 30, 2025
1.2600
1.2600
1.2500
1.2500
1.2097
29,800
Dec 29, 2025
1.2600
1.2600
1.2500
1.2600
1.2193
36,300
Dec 26, 2025
1.2600
1.2700
1.2500
1.2600
1.2193
77,400
Dec 24, 2025
1.2700
1.2800
1.2500
1.2500
1.2097
31,100
Dec 23, 2025
1.2800
1.2800
1.2700
1.2700
1.2290
62,400
Dec 22, 2025
1.2600
1.2700
1.2500
1.2700
1.2290
259,400
Dec 19, 2025
1.2500
1.2500
1.2500
1.2500
1.2097
76,000
Dec 18, 2025
1.2500
1.2500
1.2500
1.2500
1.2097
82,000
Dec 17, 2025
1.2500
1.2600
1.2300
1.2500
1.2097
288,800
Dec 16, 2025
1.2500
1.2500
1.2300
1.2500
1.2097
170,200
Dec 15, 2025
1.2400
1.2500
1.2300
1.2500
1.2097
92,200
Dec 12, 2025
1.2500
1.2600
1.2400
1.2400
1.2000
386,300
Dec 11, 2025
1.2600
1.2600
1.2500
1.2500
1.2097
120,600
Dec 10, 2025
1.2500
1.2800
1.2500
1.2500
1.2097
357,600
Dec 9, 2025
1.2400
1.2500
1.2300
1.2500
1.2097
214,600
Dec 8, 2025
1.2500
1.2500
1.2400
1.2400
1.2000
118,100
Dec 5, 2025
1.2600
1.2600
1.2400
1.2500
1.2097
422,000
Dec 4, 2025
1.2800
1.2800
1.2600
1.2600
1.2193
117,200
Dec 3, 2025
1.2600
1.2700
1.2500
1.2600
1.2193
132,300
Dec 2, 2025
1.2600
1.2700
1.2500
1.2500
1.2097
138,000
Dec 1, 2025
1.2500
1.2700
1.2500
1.2500
1.2097
123,800
Nov 28, 2025
1.2500
1.2600
1.2500
1.2600
1.2193
126,100
Nov 27, 2025
1.2600
1.2800
1.2500
1.2500
1.2097
849,000
Nov 26, 2025
1.2700
1.2900
1.2600
1.2600
1.2193
263,600
Nov 25, 2025
1.2500
1.2700
1.2500
1.2700
1.2290
75,500
Nov 24, 2025
1.2600
1.2800
1.2500
1.2500
1.2097
539,400
Nov 21, 2025
1.2800
1.2900
1.2700
1.2700
1.2290
295,500
Nov 20, 2025
1.2800
1.2800
1.2600
1.2800
1.2387
151,300
Nov 19, 2025
1.2700
1.2800
1.2600
1.2600
1.2193
54,500
Nov 18, 2025
1.2900
1.3000
1.2500
1.2600
1.2193
244,500
Nov 17, 2025
1.2800
1.3200
1.2700
1.2900
1.2484
2,287,500
Nov 14, 2025
1.2900
1.3100
1.2700
1.2800
1.2387
1,308,400
Nov 13, 2025
1.2900
1.3000
1.2600
1.2800
1.2387
781,100
Nov 12, 2025
1.2700
1.2900
1.2500
1.2900
1.2484
324,100
Nov 11, 2025
1.2900
1.2900
1.2700
1.2700
1.2290
68,900
Nov 10, 2025
1.2800
1.2800
1.2600
1.2700
1.2290
48,900
Nov 7, 2025
1.2500
1.2800
1.2500
1.2700
1.2290
165,500
Nov 6, 2025
1.2500
1.2700
1.2300
1.2700
1.2290
1,387,600
Nov 5, 2025
1.2600
1.2600
1.2200
1.2500
1.2097
523,300
Nov 4, 2025
1.2400
1.2600
1.2400
1.2600
1.2193
140,600
Nov 3, 2025
1.2500
1.2600
1.2200
1.2600
1.2193
542,800
Oct 31, 2025
1.2500
1.2500
1.2400
1.2500
1.2097
359,400
Oct 30, 2025
1.2500
1.2600
1.2400
1.2500
1.2097
361,100
