Green Ocean Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	0.020	0.020	0.020	0.020	0.200	11,950
2023-02-15	0.020	0.020	0.020	0.020	0.200	18,000
2023-02-14	0.020	0.025	0.020	0.020	0.200	11,300
2023-02-13	0.020	0.025	0.020	0.020	0.200	76,150
2023-02-10	0.020	0.025	0.020	0.020	0.200	102,730
2023-02-09	0.025	0.025	0.020	0.025	0.250	7,470
2023-02-08	0.025	0.025	0.020	0.025	0.250	21,030
2023-02-07	0.020	0.025	0.020	0.025	0.250	127,920
2023-02-03	0.020	0.025	0.020	0.025	0.250	21,240
2023-02-02	0.020	0.025	0.020	0.025	0.250	291,990
2023-01-31	0.020	0.025	0.020	0.020	0.200	891,550
2023-01-30	0.020	0.020	0.015	0.020	0.200	174,500
2023-01-27	0.020	0.020	0.015	0.015	0.150	22,600
2023-01-26	0.020	0.020	0.015	0.020	0.200	79,000
2023-01-25	0.020	0.020	0.015	0.015	0.150	24,260
2023-01-20	0.015	0.015	0.015	0.015	0.150	400
2023-01-19	0.015	0.020	0.015	0.015	0.150	19,000
2023-01-18	0.015	0.020	0.015	0.015	0.150	10,500
2023-01-17	0.015	0.015	0.015	0.015	0.150	100
2023-01-16	0.015	0.015	0.015	0.015	0.150	26,200
2023-01-13	0.020	0.020	0.020	0.020	0.200	13,000
2023-01-12	0.015	0.015	0.015	0.015	0.150	3,680
2023-01-11	0.015	0.015	0.015	0.015	0.150	17,400
2023-01-10	0.020	0.020	0.015	0.015	0.150	18,310
2023-01-09	0.020	0.020	0.015	0.020	0.200	108,000
2023-01-06	0.020	0.020	0.020	0.020	0.200	20,000
2023-01-05	0.015	0.020	0.015	0.020	0.200	1,500
2023-01-04	0.020	0.020	0.020	0.020	0.200	120,000
2022-12-30	0.020	0.020	0.015	0.020	0.200	110,500
2022-12-29	0.025	0.025	0.020	0.020	0.200	351,730
2022-12-28	0.020	0.025	0.020	0.025	0.250	561,170
2022-12-27	0.025	0.025	0.020	0.020	0.200	236,030
2022-12-23	0.015	0.025	0.015	0.020	0.200	223,180
2022-12-22	0.015	0.015	0.015	0.015	0.150	5,000
2022-12-21	0.015	0.015	0.015	0.015	0.150	310
2022-12-20	0.020	0.020	0.015	0.015	0.150	23,500
2022-12-19	0.020	0.020	0.020	0.020	0.200	108,500
2022-12-16	0.020	0.020	0.015	0.020	0.200	123,910
2022-12-15	0.020	0.025	0.020	0.020	0.200	187,320
2022-12-14	0.020	0.025	0.015	0.020	0.200	560,080
2022-12-13	0.025	0.025	0.020	0.025	0.250	1,698,760
2022-12-12	0.020	0.030	0.020	0.025	0.250	1,122,870
2022-12-09	0.020	0.025	0.015	0.020	0.200	620,240
2022-12-08	0.025	0.025	0.020	0.025	0.250	55,150
2022-12-07	0.015	0.025	0.015	0.020	0.200	2,244,570
2022-12-06	0.020	0.020	0.020	0.020	0.200	390,000
2022-12-05	0.020	0.020	0.015	0.020	0.200	28,000
2022-12-02	0.020	0.020	0.015	0.015	0.150	17,000
2022-12-01	0.015	0.020	0.015	0.015	0.150	69,050
2022-11-30	0.020	0.020	0.020	0.020	0.200	14,630
2022-11-29	0.015	0.020	0.015	0.015	0.150	71,840
2022-11-25	0.015	0.020	0.015	0.020	0.200	123,300
2022-11-24	0.015	0.020	0.015	0.020	0.200	93,350
2022-11-23	0.015	0.020	0.015	0.015	0.150	44,080
2022-11-22	0.020	0.020	0.020	0.020	0.200	20,000
2022-11-21	0.015	0.015	0.015	0.015	0.150	82,480
2022-11-17	0.015	0.020	0.015	0.015	0.150	7,000
2022-11-16	0.015	0.020	0.015	0.020	0.200	35,060
2022-11-15	0.015	0.020	0.015	0.020	0.200	57,450
2022-11-14	0.020	0.020	0.020	0.020	0.200	52,000

← NewerPage 16 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.