Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Kuala Lumpur - Delayed Quote MYR

Dufu Technology Corp. Berhad (7233.KL)

Compare
1.3100
-0.0600
(-4.38%)
At close: February 28 at 4:59:52 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Feb 28, 20251.36001.36001.30001.31001.31001,283,800
Feb 27, 20251.40001.42001.36001.37001.37003,311,500
Feb 26, 20251.34001.37001.29001.33001.33001,872,100
Feb 25, 20251.49001.49001.36001.36001.36001,391,300
Feb 24, 20251.51001.53001.49001.49001.4900671,300
Feb 21, 20251.51001.57001.50001.54001.5400587,400
Feb 20, 20251.58001.58001.44001.53001.53002,596,900
Feb 19, 20251.70001.70001.56001.59001.5900974,300
Feb 18, 20251.68001.72001.67001.69001.6900324,700
Feb 17, 20251.68001.70001.67001.68001.6800296,700
Feb 14, 20251.71001.73001.67001.68001.6800443,700
Feb 13, 20251.75001.75001.69001.71001.7100140,100
Feb 12, 20251.72001.73001.69001.72001.7200246,300
Feb 10, 20251.73001.75001.71001.71001.7100293,900
Feb 7, 20251.70001.76001.70001.75001.7500518,000
Feb 6, 20251.71001.71001.68001.70001.7000145,700
Feb 5, 20251.69001.73001.69001.71001.7100662,400
Feb 4, 20251.68001.70001.66001.68001.6800654,600
Feb 3, 20251.68001.69001.67001.68001.6800338,100
Jan 31, 20251.69001.70001.68001.69001.6900260,200
Jan 28, 20251.69001.71001.65001.69001.69001,223,700
Jan 27, 20251.73001.74001.70001.72001.7200587,300
Jan 24, 20251.75001.75001.72001.75001.7500135,300
Jan 23, 20251.78001.79001.73001.75001.7500283,000
Jan 22, 20251.83001.83001.77001.78001.7800289,900
Jan 21, 20251.82001.87001.80001.82001.82001,603,900
Jan 20, 20251.75001.83001.74001.82001.8200861,400
Jan 17, 20251.73001.74001.70001.73001.7300421,600
Jan 16, 20251.74001.74001.70001.71001.7100723,300
Jan 15, 20251.75001.77001.69001.71001.71001,027,100
Jan 14, 20251.77001.77001.75001.75001.75002,836,200
Jan 13, 20251.79001.79001.72001.74001.74001,310,000
Jan 10, 20251.82001.82001.77001.80001.80001,087,800
Jan 9, 20251.84001.85001.79001.82001.82001,535,000
Jan 8, 20251.88001.93001.83001.86001.86001,712,800
Jan 7, 20251.91001.94001.88001.90001.90001,818,300
Jan 6, 20251.88001.91001.87001.90001.9000975,200
Jan 3, 20251.92001.94001.87001.89001.89002,084,400
Jan 2, 20251.91001.94001.91001.91001.9100530,200
Dec 31, 20241.92001.93001.90001.91001.91001,578,100
Dec 30, 20241.93001.93001.90001.93001.9300465,400
Dec 27, 20241.94001.95001.91001.93001.9300564,100
Dec 26, 20241.91001.93001.89001.92001.9200692,800
Dec 24, 20241.87001.91001.87001.91001.9100876,300
Dec 23, 20241.85001.87001.84001.87001.8700349,900
Dec 20, 20241.82001.87001.81001.85001.8500798,600
Dec 19, 20241.82001.83001.79001.81001.81001,832,100
Dec 18, 20241.85001.87001.84001.84001.8400534,300
Dec 17, 20241.90001.91001.85001.86001.86001,159,400
Dec 16, 20241.93001.96001.89001.89001.89001,491,100
Dec 13, 20241.89001.93001.87001.93001.93002,225,600
Dec 12, 20241.87001.91001.86001.89001.8900595,300
Dec 11, 20241.89001.89001.85001.86001.8600795,600
Dec 10, 20241.86001.92001.86001.90001.9000872,300
Dec 9, 20241.88001.90001.84001.86001.8600667,300
Dec 6, 20241.86001.88001.84001.87001.8700448,500
Dec 5, 20241.87001.88001.83001.85001.85001,063,600
Dec 4, 20241.78001.88001.78001.86001.86002,673,700
Dec 3, 20241.75001.80001.75001.78001.78001,374,800
Dec 2, 20241.74001.78001.73001.74001.7400859,900
Nov 29, 20241.72001.76001.71001.73001.7300910,500
Nov 28, 20241.74001.76001.71001.71001.7100674,300
Nov 27, 20241.70001.76001.70001.75001.75001,819,900
Nov 26, 20241.70001.71001.69001.69001.6900411,700
Nov 25, 20241.69001.74001.68001.68001.6800758,900
Nov 22, 20241.71001.71001.68001.69001.6900464,400
Nov 21, 20241.71001.71001.69001.69001.6900420,200
Nov 20, 20241.72001.72001.71001.71001.7100278,400
Nov 19, 20241.71001.74001.70001.72001.7200452,500
Nov 18, 20241.71001.72001.70001.70001.7000573,700
Nov 15, 20241.74001.77001.73001.73001.7300220,200
Nov 14, 20241.71001.78001.71001.74001.7400828,000
Nov 13, 20241.69001.73001.68001.71001.7100467,300
Nov 12, 20241.72001.76001.69001.69001.6900995,600
Nov 11, 20241.78001.78001.73001.73001.7300605,100
Nov 8, 20241.80001.80001.77001.78001.7800390,600
Nov 7, 20241.86001.87001.78001.80001.80001,458,200
Nov 6, 20241.70001.84001.70001.83001.83002,323,400
Nov 5, 20241.70001.73001.68001.69001.6900459,400
Nov 4, 20241.69001.73001.69001.70001.7000353,100
Nov 1, 20241.68001.69001.65001.69001.6900838,700
Oct 30, 20241.74001.79001.68001.70001.70002,777,500
Oct 29, 20241.72001.74001.70001.74001.7400525,600
Oct 28, 20241.75001.76001.70001.71001.7100864,400
Oct 25, 20241.78001.79001.75001.75001.7500595,900
Oct 24, 20241.75001.76001.74001.75001.7500724,400
Oct 23, 20241.77001.80001.76001.76001.7600707,700
Oct 22, 20241.79001.80001.77001.77001.7700635,000
Oct 21, 20241.79001.84001.77001.78001.78001,421,100
Oct 18, 20241.77001.81001.76001.78001.78001,451,200
Oct 17, 20241.76001.78001.76001.77001.7700432,500
Oct 16, 20241.77001.77001.75001.76001.76001,236,300
Oct 15, 20241.77001.80001.77001.77001.7700501,500
Oct 14, 20241.76001.78001.76001.77001.7700354,500
Oct 11, 20241.77001.78001.76001.76001.7600196,800
Oct 10, 20241.79001.80001.77001.77001.7700360,900
Oct 9, 20241.80001.82001.77001.79001.7900496,200
Oct 8, 20241.80001.80001.77001.79001.7900379,000
Oct 7, 20241.79001.82001.77001.81001.8100433,900
Oct 4, 20241.75001.79001.75001.77001.7700524,000
Oct 3, 20241.79001.80001.75001.76001.76001,240,700
Oct 2, 20241.82001.82001.79001.80001.8000470,700
Oct 1, 20241.81001.85001.81001.85001.8500411,600
Sep 30, 20241.80001.82001.78001.80001.8000420,700
Sep 27, 20241.82001.82001.78001.80001.8000449,800
Sep 26, 20241.81001.83001.78001.81001.8100594,500
Sep 25, 20241.83001.87001.79001.80001.8000641,300
Sep 24, 20241.89001.89001.82001.83001.8300976,000
Sep 23, 20241.90001.92001.87001.89001.8900236,300
Sep 20, 20241.98002.00001.90001.90001.9000944,300
Sep 19, 20241.88001.96001.88001.94001.9400759,700
Sep 18, 20241.86001.88001.84001.86001.8600375,600
Sep 17, 20241.90001.90001.86001.86001.8600210,400
Sep 13, 20241.85001.90001.85001.90001.9000638,300
Sep 12, 20241.78001.86001.78001.84001.8400569,000
Sep 11, 20241.78001.79001.74001.76001.76001,210,000
Sep 10, 20241.85001.86001.78001.79001.7900722,600
Sep 9, 20241.82001.85001.81001.82001.82001,099,200
Sep 6, 20241.89001.91001.84001.85001.85001,031,000
Sep 5, 20241.91001.93001.87001.89001.89001,277,300
Sep 4, 20241.88001.94001.86001.91001.91001,273,900
Sep 3, 20241.99002.03001.96001.98001.9800698,300
Sep 2, 20241.90001.99001.90001.99001.99001,032,200
Aug 30, 20241.83001.91001.83001.89001.89001,365,400
Aug 29, 2024 0.0150 Dividend
Aug 29, 20241.94001.94001.82001.82001.82004,415,200
Aug 28, 20242.03002.07001.98002.00001.98501,379,700
Aug 27, 20242.03002.10002.03002.05002.0346610,200
Aug 26, 20242.04002.08002.04002.06002.0445175,500
Aug 23, 20242.08002.08002.02002.05002.03461,745,300
Aug 22, 20242.10002.11002.06002.09002.0743748,600
Aug 21, 20242.08002.10002.07002.10002.0842313,400
Aug 20, 20242.14002.18002.06002.08002.06441,374,400
Aug 19, 20242.22002.22002.13002.14002.1240611,400
Aug 16, 20242.16002.24002.16002.20002.18351,108,200
Aug 15, 20242.15002.16002.12002.13002.1140388,400
Aug 14, 20242.17002.19002.15002.17002.1537719,600
Aug 13, 20242.18002.19002.13002.13002.1140652,600
Aug 12, 20242.14002.22002.12002.20002.18351,318,900
Aug 9, 20242.15002.18002.13002.17002.15371,324,400
Aug 8, 20242.07002.12002.05002.09002.0743834,200
Aug 7, 20242.09002.13002.04002.10002.08422,392,600
Aug 6, 20242.03002.10001.98002.09002.07433,400,800
Aug 5, 20242.10002.10001.90001.98001.96518,019,200
Aug 2, 20242.25002.26002.15002.16002.14383,402,300
Aug 1, 20242.34002.39002.27002.30002.28272,434,900
Jul 31, 20242.36002.37002.27002.31002.29273,232,800
Jul 30, 20242.30002.31002.26002.26002.24311,425,600
Jul 29, 20242.29002.34002.23002.33002.31251,279,100
Jul 26, 20242.32002.32002.24002.26002.24312,522,100
Jul 25, 20242.32002.34002.29002.31002.29271,376,300
Jul 24, 20242.34002.39002.34002.37002.35222,063,900
Jul 23, 20242.37002.37002.30002.31002.29272,196,200
Jul 22, 20242.37002.37002.28002.34002.32242,991,900
Jul 19, 20242.38002.41002.34002.37002.35222,925,100
Jul 18, 20242.49002.49002.39002.40002.38205,051,100
Jul 17, 20242.62002.63002.52002.52002.50113,820,800
Jul 16, 20242.66002.66002.61002.62002.6003833,600
Jul 15, 20242.64002.68002.63002.66002.6401656,000
Jul 12, 20242.66002.66002.62002.64002.62021,325,700
Jul 11, 20242.69002.71002.66002.69002.66981,385,200
Jul 10, 20242.66002.68002.62002.68002.6599980,900
Jul 9, 20242.72002.75002.64002.66002.64011,102,000
Jul 5, 20242.64002.70002.60002.70002.67971,856,400
Jul 4, 20242.70002.70002.64002.64002.6202997,500
Jul 3, 20242.65002.70002.63002.70002.67971,774,600
Jul 2, 20242.64002.66002.62002.63002.61031,215,800
Jul 1, 20242.57002.65002.52002.64002.62021,983,200
Jun 28, 20242.55002.61002.55002.57002.55071,482,900
Jun 27, 20242.57002.59002.53002.55002.53091,255,400
Jun 26, 20242.49002.56002.48002.56002.54081,182,200
Jun 25, 20242.51002.53002.45002.47002.45152,737,200
Jun 24, 20242.63002.65002.53002.54002.52102,145,700
Jun 21, 20242.54002.66002.50002.61002.59044,015,400
Jun 20, 20242.56002.57002.51002.54002.52101,283,300
Jun 19, 20242.55002.57002.45002.56002.54083,386,600
Jun 18, 20242.65002.69002.51002.55002.53093,326,700
Jun 14, 20242.72002.73002.60002.62002.60033,991,500
Jun 13, 20242.71002.76002.66002.72002.69965,394,400
Jun 12, 20242.42002.77002.42002.65002.630116,978,800
Jun 11, 20242.34002.42002.34002.40002.38203,937,200
Jun 10, 20242.34002.37002.30002.34002.32241,955,800
Jun 7, 20242.37002.38002.32002.34002.32242,523,400
Jun 6, 20242.42002.43002.36002.37002.35222,460,400
Jun 5, 20242.45002.46002.38002.41002.39193,237,900
Jun 4, 20242.40002.44002.37002.42002.40183,334,700
May 31, 20242.37002.42002.36002.38002.36223,894,000
May 30, 20242.35002.37002.31002.35002.33241,128,200
May 29, 2024 0.0200 Dividend
May 29, 20242.34002.39002.29002.36002.34231,739,400
May 28, 20242.34002.35002.29002.34002.30261,777,500
May 27, 20242.38002.47002.33002.33002.29285,471,200
May 24, 20242.35002.36002.29002.34002.30263,970,800
May 23, 20242.30002.41002.29002.37002.33215,212,900
May 21, 20242.31002.32002.26002.29002.25342,195,300
May 20, 20242.35002.39002.29002.30002.26323,633,200
May 17, 20242.32002.39002.31002.35002.31243,819,800
May 16, 20242.24002.34002.22002.32002.28296,762,500
May 15, 20242.25002.25002.20002.22002.18451,723,600
May 14, 20242.19002.25002.17002.23002.19443,093,900
May 13, 20242.23002.24002.15002.19002.15504,063,500
May 10, 20242.28002.29002.20002.23002.19442,864,000
May 9, 20242.17002.38002.12002.26002.223915,488,800
May 8, 20242.32002.34002.18002.20002.16486,681,000
May 7, 20242.38002.43002.28002.31002.27316,527,400
May 6, 20242.24002.38002.24002.35002.31248,808,400
May 3, 20242.20002.21002.16002.20002.16481,905,200
May 2, 20242.14002.24002.11002.18002.14523,535,300
Apr 30, 20242.15002.16002.12002.14002.10581,385,500
Apr 29, 20242.13002.17002.12002.13002.09602,603,600
Apr 26, 20242.09002.14002.07002.11002.07632,383,200
Apr 25, 20242.13002.13002.07002.08002.04684,028,200
Apr 24, 20242.17002.18002.10002.14002.10584,630,400
Apr 23, 20242.05002.13002.05002.10002.06644,970,200
Apr 22, 20242.04002.07002.02002.03001.99762,342,300
Apr 19, 20242.14002.14001.96002.06002.02717,700,800
Apr 18, 20242.17002.18002.11002.14002.10583,516,200
Apr 17, 20242.14002.21002.10002.17002.13533,142,300
Apr 16, 20242.16002.17002.07002.13002.09605,547,500
Apr 15, 20242.19002.24002.16002.19002.15505,087,600
Apr 12, 20241.97002.25001.97002.22002.184513,882,800
Apr 9, 20241.93001.97001.89001.93001.89922,400,100
Apr 8, 20241.97002.00001.91001.92001.88932,078,400
Apr 5, 20241.80002.00001.79001.96001.92877,187,700
Apr 4, 20241.79001.81001.78001.81001.7811613,000
Apr 3, 20241.81001.82001.78001.80001.77121,773,800
Apr 2, 20241.80001.82001.79001.80001.77121,121,200
Apr 1, 20241.81001.83001.78001.80001.77121,259,900
Mar 29, 20241.82001.82001.79001.82001.7909761,200
Mar 27, 20241.82001.85001.82001.83001.80081,880,100
Mar 26, 20241.77001.82001.77001.82001.79092,047,700
Mar 25, 20241.81001.82001.76001.77001.74171,770,900
Mar 22, 20241.80001.82001.78001.81001.7811716,400
Mar 21, 20241.76001.83001.76001.80001.77122,220,100
Mar 20, 20241.76001.76001.74001.76001.7319305,200
Mar 19, 20241.74001.77001.74001.76001.7319754,500
Mar 18, 20241.75001.75001.72001.74001.71221,230,500
Mar 15, 20241.74001.76001.74001.75001.7220323,300
Mar 14, 20241.74001.75001.72001.74001.7122677,800
Mar 13, 20241.75001.78001.73001.74001.71221,118,600
Mar 12, 20241.74001.76001.72001.74001.7122974,700
Mar 11, 20241.76001.76001.73001.74001.7122671,900
Mar 8, 20241.74001.78001.74001.75001.7220631,700
Mar 7, 20241.72001.76001.72001.74001.7122861,700
Mar 6, 20241.74001.74001.72001.73001.70231,417,600
Mar 5, 20241.77001.79001.73001.75001.72201,161,000
Mar 4, 20241.81001.84001.77001.77001.74171,256,000
Mar 1, 20241.79001.82001.78001.81001.7811745,800
Feb 29, 20241.78001.80001.76001.77001.7417656,800
Feb 28, 20241.81001.82001.77001.78001.75161,640,400

Related Tickers

7221.KL BSL Corporation Berhad
0.0250
0.00%
 
7050.KL Wong Engineering Corporation Berhad
0.2100
-6.67%
 
7197.KL GE-Shen Corporation Berhad
4.6600
-1.69%
 
5292.KL UWC Berhad
2.5000
-8.09%
 
7199.KL Kein Hing International Berhad
1.4200
0.00%
 
7172.KL PMB Technology Berhad
1.5600
+1.30%
 
0298.KL Wentel Engineering Holdings Berhad
0.2800
+1.82%
 
7099.KL Mayu Global Group Berhad
0.2300
-4.17%
 
9466.KL KKB Engineering Berhad
1.4400
0.00%
 
6971.KL Kobay Technology Bhd.
1.2100
-4.72%