Green Ocean Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	0.015	0.015	0.015	0.015	0.150	285,560
2022-08-09	0.015	0.015	0.015	0.015	0.150	68,500
2022-08-08	0.015	0.015	0.015	0.015	0.150	72,000
2022-08-03	0.010	0.020	0.010	0.020	0.200	579,610
2022-08-02	0.015	0.015	0.010	0.010	0.100	466,960
2022-08-01	0.015	0.015	0.015	0.015	0.150	4,010
2022-07-29	0.015	0.015	0.015	0.015	0.150	38,000
2022-07-28	0.015	0.015	0.015	0.015	0.150	3,000
2022-07-27	0.015	0.015	0.015	0.015	0.150	2,500
2022-07-26	0.015	0.015	0.015	0.015	0.150	19,600
2022-07-25	0.020	0.020	0.020	0.020	0.200	2,450
2022-07-22	0.015	0.020	0.015	0.020	0.200	13,750
2022-07-21	0.015	0.020	0.015	0.015	0.150	7,220
2022-07-20	0.020	0.020	0.015	0.015	0.150	11,460
2022-07-19	0.015	0.015	0.015	0.015	0.150	67,740
2022-07-18	0.015	0.015	0.015	0.015	0.150	62,740
2022-07-15	0.015	0.015	0.015	0.015	0.150	91,000
2022-07-14	0.015	0.015	0.015	0.015	0.150	130,000
2022-07-13	0.015	0.015	0.015	0.015	0.150	28,890
2022-07-12	0.015	0.015	0.015	0.015	0.150	18,500
2022-07-08	0.015	0.020	0.015	0.015	0.150	209,990
2022-07-06	0.015	0.015	0.010	0.010	0.100	7,550
2022-07-05	0.015	0.015	0.015	0.015	0.150	5,000
2022-07-04	0.010	0.010	0.010	0.010	0.100	10,250
2022-07-01	0.010	0.015	0.010	0.015	0.150	6,950
2022-06-30	0.010	0.015	0.010	0.015	0.150	7,000
2022-06-29	0.010	0.015	0.010	0.015	0.150	31,000
2022-06-28	0.015	0.015	0.015	0.015	0.150	169,460
2022-06-27	0.015	0.015	0.010	0.015	0.150	159,650
2022-06-24	0.015	0.015	0.015	0.015	0.150	148,520
2022-06-23	0.015	0.020	0.010	0.015	0.150	1,625,810
2022-06-22	0.020	0.020	0.015	0.020	0.200	2,810
2022-06-21	0.015	0.020	0.015	0.020	0.200	44,670
2022-06-20	0.015	0.020	0.015	0.020	0.200	54,780
2022-06-17	0.015	0.020	0.015	0.020	0.200	25,310
2022-06-16	0.015	0.020	0.015	0.020	0.200	139,210
2022-06-15	0.015	0.020	0.015	0.020	0.200	13,490
2022-06-14	0.015	0.020	0.015	0.020	0.200	43,960
2022-06-13	0.015	0.020	0.015	0.015	0.150	59,220
2022-06-10	0.015	0.020	0.015	0.015	0.150	87,760
2022-06-09	0.015	0.020	0.015	0.015	0.150	11,530
2022-06-03	0.015	0.020	0.015	0.020	0.200	22,520
2022-06-02	0.015	0.020	0.015	0.020	0.200	57,280
2022-06-01	0.020	0.020	0.015	0.020	0.200	16,700
2022-05-31	0.015	0.020	0.015	0.020	0.200	41,150
2022-05-30	0.015	0.020	0.015	0.020	0.200	56,680
2022-05-27	0.020	0.020	0.015	0.015	0.150	35,320
2022-05-26	0.015	0.020	0.015	0.020	0.200	750
2022-05-25	0.015	0.020	0.015	0.020	0.200	23,100
2022-05-24	0.020	0.020	0.015	0.020	0.200	18,000
2022-05-23	0.020	0.020	0.015	0.020	0.200	21,000
2022-05-20	0.020	0.020	0.020	0.020	0.200	10,100
2022-05-19	0.020	0.020	0.015	0.020	0.200	311,510
2022-05-18	0.020	0.020	0.015	0.020	0.200	73,370
2022-05-17	0.020	0.020	0.015	0.020	0.200	442,320
2022-05-13	0.015	0.020	0.015	0.020	0.200	902,230
2022-05-12	0.015	0.020	0.015	0.015	0.150	12,320
2022-05-11	0.015	0.020	0.015	0.020	0.200	113,810
2022-05-10	0.020	0.020	0.015	0.015	0.150	670,490
2022-05-09	0.020	0.025	0.020	0.025	0.250	282,940

← NewerPage 18 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.