Green Ocean Corporation Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	0.015	0.015	0.010	0.010	0.100	30,930
2023-09-06	0.015	0.015	0.010	0.010	0.100	8,310
2023-09-05	0.010	0.015	0.010	0.010	0.100	36,840
2023-09-04	0.010	0.015	0.010	0.010	0.100	157,000
2023-09-01	0.010	0.010	0.010	0.010	0.100	70,000
2023-08-30	0.015	0.015	0.010	0.010	0.100	13,420
2023-08-29	0.010	0.015	0.010	0.010	0.100	8,510
2023-08-28	0.015	0.015	0.010	0.010	0.100	16,010
2023-08-24	0.015	0.015	0.010	0.015	0.150	74,620
2023-08-23	0.010	0.015	0.010	0.015	0.150	72,250
2023-08-22	0.015	0.015	0.015	0.015	0.150	100
2023-08-21	0.015	0.015	0.010	0.010	0.100	40,270
2023-08-18	0.010	0.015	0.010	0.015	0.150	5,350
2023-08-17	0.010	0.010	0.010	0.010	0.100	12,000
2023-08-16	0.010	0.015	0.010	0.015	0.150	4,010
2023-08-15	0.010	0.010	0.010	0.010	0.100	2,500
2023-08-14	0.010	0.015	0.010	0.015	0.150	510
2023-08-11	0.010	0.010	0.010	0.010	0.100	171,270
2023-08-09	0.010	0.015	0.010	0.010	0.100	148,100
2023-08-08	0.010	0.015	0.010	0.010	0.100	9,710
2023-08-07	0.010	0.015	0.010	0.010	0.100	10,700
2023-08-04	0.010	0.010	0.010	0.010	0.100	1,000
2023-08-03	0.015	0.015	0.015	0.015	0.150	8,250
2023-08-02	0.010	0.010	0.010	0.010	0.100	7,250
2023-08-01	0.010	0.015	0.010	0.010	0.100	77,100
2023-07-31	0.010	0.015	0.010	0.015	0.150	1,250
2023-07-27	0.010	0.015	0.010	0.015	0.150	10,660
2023-07-26	0.010	0.010	0.010	0.010	0.100	2,290
2023-07-25	0.010	0.010	0.010	0.010	0.100	8,200
2023-07-24	0.015	0.015	0.010	0.010	0.100	1,800
2023-07-21	0.015	0.015	0.015	0.015	0.150	480
2023-07-20	0.010	0.015	0.010	0.015	0.150	20,100
2023-07-17	0.015	0.015	0.010	0.010	0.100	28,070
2023-07-14	0.015	0.015	0.015	0.015	0.150	589,220
2023-07-13	0.015	0.015	0.010	0.010	0.100	11,950
2023-07-12	0.010	0.015	0.010	0.015	0.150	11,290
2023-07-11	0.010	0.015	0.010	0.010	0.100	31,550
2023-07-10	0.015	0.015	0.010	0.010	0.100	307,010
2023-07-07	0.015	0.015	0.015	0.015	0.150	10,810
2023-07-04	0.015	0.015	0.015	0.015	0.150	52,500
2023-07-03	0.015	0.015	0.015	0.015	0.150	340,000
2023-06-30	0.015	0.015	0.015	0.015	0.150	218,570
2023-06-28	0.015	0.015	0.015	0.015	0.150	18,000
2023-06-27	0.015	0.015	0.015	0.015	0.150	42,030
2023-06-26	0.015	0.015	0.015	0.015	0.150	40,110
2023-06-23	0.020	0.020	0.015	0.020	0.200	7,450
2023-06-22	0.015	0.020	0.015	0.020	0.200	4,000
2023-06-20	0.015	0.020	0.015	0.020	0.200	4,200
2023-06-19	0.015	0.020	0.015	0.020	0.200	10,100
2023-06-16	0.015	0.015	0.015	0.015	0.150	15,000
2023-06-15	0.015	0.020	0.015	0.015	0.150	33,990
2023-06-13	0.015	0.015	0.015	0.015	0.150	10,000
2023-06-12	0.015	0.020	0.015	0.015	0.150	256,600
2023-06-09	0.015	0.015	0.015	0.015	0.150	27,000
2023-06-08	0.015	0.015	0.015	0.015	0.150	157,660
2023-06-07	0.015	0.015	0.010	0.015	0.150	247,310
2023-06-06	0.015	0.020	0.010	0.015	0.150	414,870
2023-06-02	0.010	0.020	0.010	0.020	0.200	277,740
2023-06-01	0.015	0.015	0.010	0.010	0.100	34,400
2023-05-31	0.015	0.015	0.010	0.015	0.150	107,990

← NewerPage 14 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.