Singapore markets open in 7 hours 39 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,048.79 +30.40 (+0.61%) Dow
38,121.16 +217.87 (+0.57%) Nasdaq
15,774.79 +169.31 (+1.08%) Bitcoin USD
59,159.37 +2,338.41 (+4.12%) CMC Crypto 200
1,272.01 +1.26 (+0.10%)
Duopharma Biotech Berhad (7148.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 04:53PM MYT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 1.2400 | 1.2700 | 1.2400 | 1.2600 | 1.2600 | 6,183,200 |
| 30 Apr 2024 | 1.1800 | 1.1800 | 1.1700 | 1.1800 | 1.1800 | 159,500 |
| 29 Apr 2024 | 1.1700 | 1.1900 | 1.1700 | 1.1700 | 1.1700 | 284,000 |
| 26 Apr 2024 | 1.1700 | 1.1900 | 1.1600 | 1.1800 | 1.1800 | 137,300 |
| 25 Apr 2024 | 1.1900 | 1.1900 | 1.1800 | 1.1800 | 1.1800 | 73,400 |
| 24 Apr 2024 | 1.1600 | 1.2100 | 1.1600 | 1.1900 | 1.1900 | 1,069,800 |
| 23 Apr 2024 | 1.1600 | 1.1800 | 1.1500 | 1.1600 | 1.1600 | 264,900 |
| 22 Apr 2024 | 1.1500 | 1.1800 | 1.1500 | 1.1600 | 1.1600 | 174,900 |
| 19 Apr 2024 | 1.1600 | 1.1600 | 1.1400 | 1.1500 | 1.1500 | 258,800 |
| 18 Apr 2024 | 1.1500 | 1.1700 | 1.1500 | 1.1600 | 1.1600 | 229,900 |
| 17 Apr 2024 | 1.1600 | 1.1700 | 1.1400 | 1.1400 | 1.1400 | 904,900 |
| 16 Apr 2024 | 1.1700 | 1.1700 | 1.1500 | 1.1600 | 1.1600 | 501,300 |
| 15 Apr 2024 | 1.1800 | 1.1900 | 1.1700 | 1.1700 | 1.1700 | 423,600 |
| 12 Apr 2024 | 1.1900 | 1.2000 | 1.1800 | 1.1800 | 1.1800 | 426,300 |
| 09 Apr 2024 | 1.1900 | 1.2000 | 1.1900 | 1.2000 | 1.2000 | 85,400 |
| 08 Apr 2024 | 1.2000 | 1.2000 | 1.1800 | 1.1900 | 1.1900 | 241,200 |
| 05 Apr 2024 | 1.2100 | 1.2100 | 1.1900 | 1.2000 | 1.2000 | 326,300 |
| 04 Apr 2024 | 1.2100 | 1.2100 | 1.2000 | 1.2100 | 1.2100 | 406,600 |
| 03 Apr 2024 | 1.2200 | 1.2200 | 1.1900 | 1.2100 | 1.2100 | 828,000 |
| 02 Apr 2024 | 1.2100 | 1.2400 | 1.2100 | 1.2200 | 1.2200 | 734,900 |
| 01 Apr 2024 | 1.2000 | 1.2200 | 1.2000 | 1.2100 | 1.2100 | 103,100 |
| 29 Mar 2024 | 1.2100 | 1.2100 | 1.2000 | 1.2000 | 1.2000 | 59,100 |
| 27 Mar 2024 | 1.2100 | 1.2200 | 1.2000 | 1.2000 | 1.2000 | 166,300 |
| 26 Mar 2024 | 1.2200 | 1.2200 | 1.2000 | 1.2100 | 1.2100 | 60,700 |
| 25 Mar 2024 | 1.2200 | 1.2300 | 1.2000 | 1.2000 | 1.2000 | 38,900 |
| 22 Mar 2024 | 1.2100 | 1.2300 | 1.2100 | 1.2200 | 1.2200 | 192,900 |
| 21 Mar 2024 | 1.2100 | 1.2300 | 1.2100 | 1.2100 | 1.2100 | 76,900 |
| 20 Mar 2024 | 1.2000 | 1.2200 | 1.1900 | 1.2000 | 1.2000 | 304,700 |
| 19 Mar 2024 | 1.2000 | 1.2100 | 1.2000 | 1.2000 | 1.2000 | 108,000 |
| 18 Mar 2024 | 1.2100 | 1.2100 | 1.1900 | 1.1900 | 1.1900 | 423,100 |
| 15 Mar 2024 | 1.1900 | 1.2100 | 1.1900 | 1.2100 | 1.2100 | 159,500 |
| 14 Mar 2024 | 1.2000 | 1.2000 | 1.1800 | 1.1900 | 1.1900 | 393,700 |
| 13 Mar 2024 | 1.1800 | 1.2000 | 1.1800 | 1.1900 | 1.1900 | 237,100 |
| 12 Mar 2024 | 1.2000 | 1.2000 | 1.1800 | 1.1800 | 1.1800 | 271,900 |
| 11 Mar 2024 | 1.1900 | 1.2000 | 1.1800 | 1.1800 | 1.1800 | 125,900 |
| 08 Mar 2024 | 1.1800 | 1.2200 | 1.1800 | 1.1800 | 1.1800 | 783,000 |
| 07 Mar 2024 | 1.1900 | 1.2000 | 1.1700 | 1.1700 | 1.1700 | 264,000 |
| 07 Mar 2024 | 0.018 Dividend | |||||
| 06 Mar 2024 | 1.2000 | 1.2000 | 1.1900 | 1.1900 | 1.1720 | 65,300 |
| 05 Mar 2024 | 1.1900 | 1.2000 | 1.1900 | 1.1900 | 1.1720 | 60,200 |
| 04 Mar 2024 | 1.2100 | 1.2100 | 1.1900 | 1.1900 | 1.1720 | 245,100 |
| 01 Mar 2024 | 1.2200 | 1.2200 | 1.2100 | 1.2100 | 1.1917 | 60,500 |
| 29 Feb 2024 | 1.2100 | 1.2300 | 1.2100 | 1.2200 | 1.2015 | 140,400 |
| 28 Feb 2024 | 1.2000 | 1.2300 | 1.1900 | 1.2000 | 1.1818 | 398,200 |
| 27 Feb 2024 | 1.2000 | 1.2100 | 1.1900 | 1.2000 | 1.1818 | 284,600 |
| 26 Feb 2024 | 1.1900 | 1.2000 | 1.1900 | 1.1900 | 1.1720 | 677,900 |
| 23 Feb 2024 | 1.2000 | 1.2100 | 1.1800 | 1.1900 | 1.1720 | 1,211,600 |
| 22 Feb 2024 | 1.2100 | 1.2200 | 1.2100 | 1.2100 | 1.1917 | 519,700 |
| 21 Feb 2024 | 1.2400 | 1.2400 | 1.2100 | 1.2200 | 1.2015 | 1,190,400 |
| 20 Feb 2024 | 1.2400 | 1.2400 | 1.2300 | 1.2400 | 1.2212 | 231,000 |
| 19 Feb 2024 | 1.2500 | 1.2500 | 1.2300 | 1.2400 | 1.2212 | 733,400 |
| 16 Feb 2024 | 1.2600 | 1.2600 | 1.2500 | 1.2600 | 1.2409 | 103,100 |
| 15 Feb 2024 | 1.2500 | 1.2700 | 1.2500 | 1.2600 | 1.2409 | 145,700 |
| 14 Feb 2024 | 1.2700 | 1.2700 | 1.2500 | 1.2500 | 1.2311 | 303,000 |
| 13 Feb 2024 | 1.2700 | 1.2800 | 1.2600 | 1.2800 | 1.2606 | 205,500 |
| 09 Feb 2024 | 1.2600 | 1.2800 | 1.2600 | 1.2700 | 1.2508 | 228,000 |
| 08 Feb 2024 | 1.2600 | 1.2800 | 1.2500 | 1.2700 | 1.2508 | 672,000 |
| 07 Feb 2024 | 1.2600 | 1.2600 | 1.2500 | 1.2600 | 1.2409 | 164,700 |
| 06 Feb 2024 | 1.2600 | 1.2700 | 1.2600 | 1.2600 | 1.2409 | 462,000 |
| 05 Feb 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2409 | 72,600 |
| 02 Feb 2024 | 1.2600 | 1.2700 | 1.2600 | 1.2600 | 1.2409 | 262,400 |
| 31 Jan 2024 | 1.2700 | 1.2700 | 1.2500 | 1.2600 | 1.2409 | 247,900 |
| 30 Jan 2024 | 1.2400 | 1.2700 | 1.2400 | 1.2400 | 1.2212 | 238,100 |
| 29 Jan 2024 | 1.2400 | 1.2700 | 1.2400 | 1.2400 | 1.2212 | 785,900 |
| 26 Jan 2024 | 1.2400 | 1.2600 | 1.2400 | 1.2600 | 1.2409 | 444,400 |
| 24 Jan 2024 | 1.2400 | 1.2500 | 1.2300 | 1.2300 | 1.2114 | 744,100 |
| 23 Jan 2024 | 1.2500 | 1.2500 | 1.2400 | 1.2400 | 1.2212 | 304,400 |
| 22 Jan 2024 | 1.2300 | 1.2600 | 1.2300 | 1.2500 | 1.2311 | 317,800 |
| 19 Jan 2024 | 1.2300 | 1.2600 | 1.2300 | 1.2300 | 1.2114 | 542,100 |
| 18 Jan 2024 | 1.2600 | 1.2700 | 1.2300 | 1.2400 | 1.2212 | 773,000 |
| 17 Jan 2024 | 1.2600 | 1.2700 | 1.2400 | 1.2500 | 1.2311 | 789,200 |
| 16 Jan 2024 | 1.2900 | 1.2900 | 1.2500 | 1.2600 | 1.2409 | 818,000 |
| 15 Jan 2024 | 1.2700 | 1.2900 | 1.2700 | 1.2800 | 1.2606 | 567,200 |
| 12 Jan 2024 | 1.2800 | 1.2900 | 1.2600 | 1.2700 | 1.2508 | 623,700 |
| 11 Jan 2024 | 1.2900 | 1.2900 | 1.2600 | 1.2800 | 1.2606 | 677,300 |
| 10 Jan 2024 | 1.3200 | 1.3300 | 1.2800 | 1.2800 | 1.2606 | 1,218,100 |
| 09 Jan 2024 | 1.3000 | 1.3200 | 1.3000 | 1.3200 | 1.3000 | 792,400 |
| 08 Jan 2024 | 1.2800 | 1.3300 | 1.2700 | 1.3000 | 1.2803 | 1,390,900 |
| 05 Jan 2024 | 1.2800 | 1.2900 | 1.2700 | 1.2800 | 1.2606 | 392,400 |
| 04 Jan 2024 | 1.2800 | 1.2800 | 1.2600 | 1.2700 | 1.2508 | 443,000 |
| 03 Jan 2024 | 1.2400 | 1.2800 | 1.2400 | 1.2800 | 1.2606 | 250,900 |
| 02 Jan 2024 | 1.2600 | 1.2600 | 1.2400 | 1.2400 | 1.2212 | 286,400 |
| 29 Dec 2023 | 1.2600 | 1.2700 | 1.2500 | 1.2600 | 1.2409 | 340,200 |
| 28 Dec 2023 | 1.2600 | 1.2600 | 1.2500 | 1.2600 | 1.2409 | 212,000 |
| 27 Dec 2023 | 1.2800 | 1.2800 | 1.2600 | 1.2600 | 1.2409 | 354,100 |
| 26 Dec 2023 | 1.2800 | 1.2900 | 1.2600 | 1.2900 | 1.2705 | 283,000 |
| 22 Dec 2023 | 1.2800 | 1.2800 | 1.2700 | 1.2800 | 1.2606 | 354,700 |
| 21 Dec 2023 | 1.2600 | 1.2700 | 1.2400 | 1.2700 | 1.2508 | 359,300 |
| 20 Dec 2023 | 1.2700 | 1.2700 | 1.2400 | 1.2700 | 1.2508 | 632,500 |
| 19 Dec 2023 | 1.2800 | 1.2800 | 1.2600 | 1.2700 | 1.2508 | 307,900 |
| 18 Dec 2023 | 1.2800 | 1.2900 | 1.2600 | 1.2700 | 1.2508 | 878,300 |
| 15 Dec 2023 | 1.2400 | 1.2800 | 1.2400 | 1.2800 | 1.2606 | 1,399,300 |
| 14 Dec 2023 | 1.2300 | 1.2500 | 1.2200 | 1.2400 | 1.2212 | 723,800 |
| 13 Dec 2023 | 1.2200 | 1.2300 | 1.2200 | 1.2200 | 1.2015 | 260,700 |
| 12 Dec 2023 | 1.2200 | 1.2400 | 1.2100 | 1.2300 | 1.2114 | 245,100 |
| 11 Dec 2023 | 1.2300 | 1.2300 | 1.2100 | 1.2200 | 1.2015 | 233,700 |
| 08 Dec 2023 | 1.2200 | 1.2300 | 1.2100 | 1.2300 | 1.2114 | 263,500 |
| 07 Dec 2023 | 1.2300 | 1.2300 | 1.2100 | 1.2200 | 1.2015 | 227,300 |
| 06 Dec 2023 | 1.2200 | 1.2400 | 1.2000 | 1.2300 | 1.2114 | 253,400 |
| 05 Dec 2023 | 1.2000 | 1.2300 | 1.2000 | 1.2300 | 1.2114 | 226,200 |
| *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.