Dufu Technology Corp. Bhd. (7233) Historical Prices

Time Period

Events

MY:7233 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 10, 2026	2.56	2.57	2.40	2.42	2.42	-1.22%	2,696,500	0.86
Nov 09, 2026	2.45	2.47	2.30	2.45	2.45	+0.00%	0	0.00
Nov 06, 2026	2.30	2.47	2.30	2.45	2.45	-4.30%	4,778,700	1.52
Nov 05, 2026	2.89	2.89	2.55	2.56	2.56	-11.42%	5,191,800	1.68
Nov 04, 2026	2.74	2.92	2.69	2.89	2.89	+5.47%	4,763,800	1.56
Nov 03, 2026	2.78	2.81	2.65	2.74	2.74	-1.79%	3,936,400	1.30
Nov 02, 2026	2.79	2.87	2.73	2.79	2.79	-1.06%	3,336,300	1.07
Oct 30, 2026	2.91	2.91	2.82	2.82	2.82	-4.08%	3,710,500	1.17
Oct 29, 2026	3.00	3.09	2.92	2.94	2.94	-2.33%	3,557,300	1.12
Oct 28, 2026	3.22	3.26	2.96	3.01	3.01	-5.05%	8,665,300	2.77
Oct 27, 2026	3.03	3.25	3.03	3.17	3.17	+6.38%	5,469,900	1.76
Oct 26, 2026	2.91	2.99	2.86	2.98	2.98	+1.71%	1,293,000	0.38
Oct 23, 2026	2.87	2.94	2.85	2.93	2.93	+1.03%	1,268,800	0.37
Oct 22, 2026	2.96	3.02	2.89	2.90	2.90	-2.03%	2,194,300	0.63
Oct 21, 2026	2.93	3.00	2.93	2.96	2.96	+2.07%	873,900	0.25
Oct 20, 2026	3.04	3.04	2.87	2.90	2.90	-3.97%	2,241,200	0.64
Oct 19, 2026	3.00	3.06	2.98	3.02	3.02	-1.63%	2,428,800	0.69
Oct 16, 2026	2.99	3.08	2.99	3.07	3.07	+3.72%	2,583,700	0.72
Oct 15, 2026	2.98	2.99	2.93	2.96	2.96	-4.52%	3,427,600	0.96
Oct 14, 2026	3.08	3.17	3.05	3.10	3.10	+0.65%	1,518,300	0.42
Oct 13, 2026	3.18	3.18	2.96	3.08	3.08	-3.14%	4,031,200	1.12
Oct 12, 2026	3.18	3.25	3.15	3.18	3.18	-0.63%	1,266,300	0.35
Oct 09, 2026	3.21	3.27	3.18	3.20	3.20	-1.23%	1,750,200	0.47
Oct 08, 2026	3.38	3.40	3.22	3.24	3.24	-4.71%	2,648,500	0.72
Oct 07, 2026	3.28	3.50	3.27	3.40	3.40	+3.66%	5,569,500	1.53
Oct 06, 2026	3.30	3.35	3.25	3.28	3.28	+0.31%	2,732,800	0.75
Oct 05, 2026	3.03	3.29	3.01	3.27	3.27	+6.86%	6,756,400	1.86
Oct 02, 2026	2.84	3.07	2.84	3.06	3.06	+8.51%	5,415,100	1.50
Oct 01, 2026	2.83	2.93	2.81	2.82	2.82	-0.35%	2,442,100	0.67
Sep 30, 2026	2.87	2.87	2.81	2.83	2.83	-1.05%	1,359,900	0.37
Sep 29, 2026	2.83	2.90	2.81	2.86	2.86	+1.06%	1,555,300	0.42
Sep 28, 2026	2.92	2.92	2.81	2.83	2.83	-3.08%	2,661,800	0.71
Sep 25, 2026	2.85	2.95	2.85	2.92	2.92	+2.10%	1,586,400	0.42
Sep 24, 2026	2.97	2.97	2.86	2.86	2.86	-3.70%	1,630,100	0.42
Sep 23, 2026	2.95	2.98	2.87	2.97	2.97	+1.37%	2,500,500	0.63
Sep 22, 2026	2.95	3.06	2.91	2.93	2.93	+1.03%	7,097,200	1.74
Sep 21, 2026	2.87	2.92	2.81	2.90	2.90	+2.11%	3,548,500	0.84
Sep 18, 2026	2.66	2.85	2.66	2.84	2.84	+7.62%	4,692,200	1.08
Sep 17, 2026	2.54	2.65	2.54	2.64	2.64	+3.90%	1,720,200	0.39
Sep 16, 2026	2.54	2.64	2.53	2.54	2.54	+0.00%	0	0.00
Sep 15, 2026	2.57	2.64	2.53	2.54	2.54	-1.93%	2,044,300	0.44
Sep 14, 2026	2.60	2.65	2.59	2.59	2.59	-3.00%	2,066,700	0.45
Sep 11, 2026	2.77	2.77	2.67	2.67	2.67	-3.61%	2,176,800	0.47
Sep 10, 2026	2.84	2.84	2.76	2.77	2.77	-2.81%	1,989,500	0.42
Sep 09, 2026	2.83	2.87	2.83	2.85	2.85	+1.42%	2,679,500	0.55
Sep 08, 2026	2.77	2.83	2.77	2.81	2.81	+1.44%	1,599,100	0.33
Sep 07, 2026	2.73	2.84	2.72	2.77	2.77	+1.47%	4,922,200	1.01
Sep 04, 2026	2.75	2.77	2.67	2.73	2.73	+0.00%	2,409,700	0.49
Sep 03, 2026	2.61	2.75	2.60	2.73	2.73	+4.60%	2,835,200	0.56
Sep 02, 2026	2.61	2.64	2.40	2.61	2.61	+0.00%	9,184,400	1.83

Dufu Technology Corp. Bhd. historical prices

Dufu Technology Corp. Bhd. (7233) Historical Prices

Become an Expert with TipRanks Premium