Green Ocean Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	0.015	0.020	0.015	0.020	0.200	21,310
2022-11-10	0.020	0.020	0.020	0.020	0.200	520
2022-11-09	0.015	0.020	0.015	0.020	0.200	29,710
2022-11-08	0.015	0.015	0.010	0.015	0.150	196,570
2022-11-07	0.015	0.015	0.010	0.010	0.100	13,010
2022-11-04	0.015	0.015	0.015	0.015	0.150	20,000
2022-11-03	0.015	0.015	0.015	0.015	0.150	551,560
2022-11-02	0.010	0.015	0.010	0.015	0.150	73,700
2022-11-01	0.010	0.015	0.010	0.015	0.150	1,500
2022-10-31	0.015	0.015	0.015	0.015	0.150	13,010
2022-10-28	0.015	0.015	0.010	0.015	0.150	368,650
2022-10-27	0.015	0.015	0.010	0.015	0.150	213,010
2022-10-26	0.010	0.010	0.010	0.010	0.100	21,000
2022-10-25	0.015	0.015	0.015	0.015	0.150	112,330
2022-10-21	0.015	0.015	0.015	0.015	0.150	173,700
2022-10-20	0.010	0.010	0.010	0.010	0.100	14,010
2022-10-19	0.015	0.015	0.015	0.015	0.150	5,000
2022-10-18	0.010	0.015	0.010	0.015	0.150	12,200
2022-10-17	0.010	0.010	0.010	0.010	0.100	6,000
2022-10-14	0.010	0.010	0.010	0.010	0.100	12,200
2022-10-13	0.010	0.010	0.010	0.010	0.100	82,500
2022-10-12	0.010	0.010	0.010	0.010	0.100	2,050
2022-10-11	0.010	0.010	0.010	0.010	0.100	5,130
2022-10-06	0.010	0.010	0.010	0.010	0.100	2,000
2022-10-05	0.010	0.010	0.010	0.010	0.100	38,500
2022-10-04	0.010	0.010	0.010	0.010	0.100	900
2022-10-03	0.010	0.015	0.010	0.015	0.150	8,390
2022-09-30	0.010	0.015	0.010	0.015	0.150	1,647,310
2022-09-29	0.010	0.010	0.010	0.010	0.100	30,000
2022-09-28	0.010	0.015	0.010	0.015	0.150	21,100
2022-09-27	0.015	0.015	0.015	0.015	0.150	17,000
2022-09-26	0.010	0.010	0.010	0.010	0.100	4,000
2022-09-23	0.010	0.015	0.010	0.015	0.150	2,050
2022-09-22	0.015	0.015	0.015	0.015	0.150	10,000
2022-09-21	0.010	0.015	0.010	0.015	0.150	10,010
2022-09-20	0.015	0.015	0.015	0.015	0.150	14,000
2022-09-19	0.010	0.015	0.010	0.015	0.150	8,000
2022-09-14	0.015	0.015	0.015	0.015	0.150	100
2022-09-13	0.015	0.015	0.010	0.010	0.100	17,850
2022-09-12	0.010	0.010	0.010	0.010	0.100	200
2022-09-09	0.010	0.010	0.010	0.010	0.100	20,000
2022-09-08	0.010	0.010	0.010	0.010	0.100	5,550
2022-09-07	0.010	0.015	0.010	0.010	0.100	121,000
2022-09-06	0.010	0.015	0.010	0.015	0.150	10,000
2022-09-05	0.015	0.015	0.010	0.015	0.150	682,210
2022-09-01	0.010	0.015	0.010	0.015	0.150	5,000
2022-08-30	0.015	0.015	0.015	0.015	0.150	79,500
2022-08-29	0.015	0.015	0.015	0.015	0.150	40,500
2022-08-26	0.015	0.015	0.015	0.015	0.150	37,170
2022-08-25	0.015	0.015	0.015	0.015	0.150	3,960
2022-08-24	0.015	0.015	0.015	0.015	0.150	149,090
2022-08-23	0.015	0.015	0.015	0.015	0.150	163,500
2022-08-22	0.015	0.015	0.015	0.015	0.150	4,750
2022-08-19	0.015	0.020	0.015	0.015	0.150	23,600
2022-08-18	0.015	0.015	0.015	0.015	0.150	11,450
2022-08-17	0.015	0.015	0.015	0.015	0.150	5,520
2022-08-16	0.015	0.015	0.015	0.015	0.150	31,240
2022-08-15	0.015	0.020	0.015	0.020	0.200	30,020
2022-08-12	0.015	0.015	0.015	0.015	0.150	14,000
2022-08-11	0.015	0.015	0.015	0.015	0.150	9,000

← NewerPage 17 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.