Green Ocean Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	0.015	0.015	0.010	0.015	0.150	107,990
2023-05-30	0.015	0.015	0.015	0.015	0.150	12,900
2023-05-29	0.015	0.015	0.015	0.015	0.150	33,000
2023-05-26	0.015	0.015	0.010	0.015	0.150	46,020
2023-05-25	0.015	0.015	0.010	0.015	0.150	206,670
2023-05-24	0.015	0.015	0.010	0.015	0.150	90,700
2023-05-23	0.010	0.015	0.010	0.015	0.150	309,500
2023-05-22	0.015	0.015	0.015	0.015	0.150	86,500
2023-05-19	0.015	0.015	0.015	0.015	0.150	2,715,450
2023-05-18	0.015	0.015	0.015	0.015	0.150	21,500
2023-05-17	0.015	0.015	0.015	0.015	0.150	1,160
2023-05-16	0.020	0.020	0.020	0.020	0.200	1,000
2023-05-15	0.020	0.020	0.020	0.020	0.200	50,000
2023-05-12	0.015	0.020	0.015	0.020	0.200	1,400
2023-05-11	0.015	0.015	0.015	0.015	0.150	18,590
2023-05-10	0.015	0.020	0.015	0.020	0.200	25,000
2023-05-08	0.015	0.020	0.015	0.015	0.150	12,830
2023-05-05	0.015	0.015	0.015	0.015	0.150	70,500
2023-05-03	0.015	0.020	0.015	0.020	0.200	5,510
2023-04-27	0.020	0.020	0.020	0.020	0.200	100,000
2023-04-26	0.020	0.020	0.015	0.015	0.150	7,100
2023-04-25	0.015	0.015	0.015	0.015	0.150	47,110
2023-04-20	0.015	0.015	0.015	0.015	0.150	21,000
2023-04-19	0.020	0.020	0.015	0.020	0.200	20,000
2023-04-18	0.015	0.020	0.015	0.020	0.200	180,000
2023-04-17	0.020	0.020	0.015	0.020	0.200	32,480
2023-04-14	0.015	0.015	0.015	0.015	0.150	91,200
2023-04-13	0.020	0.020	0.020	0.020	0.200	100
2023-04-12	0.015	0.015	0.015	0.015	0.150	4,600
2023-04-10	0.015	0.020	0.015	0.020	0.200	18,100
2023-04-07	0.015	0.020	0.015	0.015	0.150	45,450
2023-04-06	0.015	0.020	0.015	0.015	0.150	11,000
2023-04-05	0.015	0.020	0.015	0.020	0.200	45,480
2023-04-04	0.015	0.015	0.015	0.015	0.150	49,000
2023-04-03	0.020	0.020	0.015	0.015	0.150	6,650
2023-03-31	0.015	0.020	0.015	0.020	0.200	35,000
2023-03-29	0.020	0.020	0.020	0.020	0.200	10,000
2023-03-28	0.020	0.020	0.015	0.015	0.150	61,400
2023-03-24	0.015	0.020	0.015	0.020	0.200	17,210
2023-03-23	0.020	0.020	0.015	0.020	0.200	14,000
2023-03-22	0.020	0.020	0.015	0.015	0.150	23,010
2023-03-21	0.015	0.015	0.015	0.015	0.150	116,900
2023-03-20	0.015	0.015	0.015	0.015	0.150	6,010
2023-03-17	0.015	0.015	0.015	0.015	0.150	5,300
2023-03-16	0.015	0.015	0.015	0.015	0.150	4,800
2023-03-15	0.020	0.020	0.020	0.020	0.200	100
2023-03-14	0.020	0.020	0.015	0.015	0.150	227,000
2023-03-13	0.015	0.015	0.015	0.015	0.150	56,300
2023-03-10	0.015	0.015	0.015	0.015	0.150	500
2023-03-09	0.020	0.020	0.020	0.020	0.200	50,030
2023-03-08	0.015	0.015	0.015	0.015	0.150	2,500
2023-03-07	0.015	0.020	0.015	0.015	0.150	117,710
2023-03-06	0.015	0.020	0.015	0.020	0.200	55,010
2023-03-03	0.015	0.020	0.015	0.015	0.150	20,890
2023-02-28	0.015	0.020	0.015	0.020	0.200	5,110
2023-02-27	0.015	0.020	0.015	0.015	0.150	19,940
2023-02-23	0.015	0.020	0.015	0.020	0.200	57,600
2023-02-22	0.020	0.020	0.015	0.020	0.200	273,010
2023-02-21	0.015	0.020	0.015	0.020	0.200	28,810
2023-02-20	0.020	0.020	0.020	0.020	0.200	10,000

← NewerPage 15 of 21 · 1,218 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.