Green Ocean Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	0.020	0.025	0.020	0.025	0.250	20,010
2022-05-05	0.020	0.025	0.020	0.025	0.250	47,060
2022-04-29	0.025	0.025	0.020	0.020	0.200	62,040
2022-04-28	0.025	0.025	0.020	0.020	0.200	31,010
2022-04-27	0.025	0.025	0.025	0.025	0.250	10
2022-04-26	0.025	0.025	0.020	0.020	0.200	17,020
2022-04-25	0.020	0.025	0.020	0.025	0.250	45,210
2022-04-22	0.025	0.025	0.025	0.025	0.250	29,020
2022-04-21	0.025	0.025	0.020	0.020	0.200	288,030
2022-04-20	0.020	0.025	0.020	0.025	0.250	17,160
2022-04-18	0.025	0.025	0.020	0.025	0.250	10,110
2022-04-15	0.020	0.025	0.020	0.025	0.250	12,060
2022-04-14	0.025	0.025	0.020	0.020	0.200	119,550
2022-04-13	0.020	0.025	0.020	0.025	0.250	121,020
2022-04-12	0.020	0.025	0.020	0.025	0.250	28,050
2022-04-11	0.020	0.025	0.020	0.025	0.250	20,710
2022-04-08	0.025	0.025	0.025	0.025	0.250	55,500
2022-04-07	0.025	0.030	0.020	0.025	0.250	1,239,900
2022-04-06	0.020	0.025	0.020	0.025	0.250	106,000
2022-04-05	0.020	0.025	0.020	0.025	0.250	105,070
2022-04-04	0.020	0.020	0.020	0.020	0.200	178,660
2022-04-01	0.020	0.020	0.020	0.020	0.200	87,200
2022-03-31	0.020	0.025	0.020	0.020	0.200	1,139,040
2022-03-30	0.020	0.025	0.020	0.025	0.250	6,950
2022-03-29	0.025	0.025	0.025	0.025	0.250	50,000
2022-03-28	0.020	0.025	0.020	0.025	0.250	1,010
2022-03-25	0.025	0.025	0.020	0.020	0.200	86,000
2022-03-24	0.020	0.025	0.020	0.025	0.250	6,640
2022-03-23	0.020	0.025	0.020	0.020	0.200	104,960
2022-03-22	0.020	0.020	0.020	0.020	0.200	2,270
2022-03-21	0.020	0.020	0.020	0.020	0.200	11,000
2022-03-18	0.025	0.025	0.020	0.020	0.200	7,110
2022-03-17	0.020	0.025	0.020	0.020	0.200	29,750
2022-03-16	0.025	0.025	0.020	0.020	0.200	22,100
2022-03-15	0.025	0.025	0.020	0.020	0.200	77,820
2022-03-14	0.025	0.025	0.025	0.025	0.250	1,050
2022-03-11	0.020	0.020	0.020	0.020	0.200	75,150
2022-03-10	0.025	0.025	0.020	0.020	0.200	97,500
2022-03-09	0.020	0.025	0.020	0.020	0.200	58,970
2022-03-08	0.020	0.025	0.020	0.020	0.200	208,100
2022-03-07	0.020	0.025	0.020	0.020	0.200	66,990
2022-03-04	0.025	0.025	0.020	0.020	0.200	76,700
2022-03-03	0.025	0.025	0.020	0.020	0.200	48,050
2022-03-02	0.020	0.025	0.020	0.020	0.200	124,400
2022-03-01	0.025	0.025	0.020	0.025	0.250	95,640
2022-02-28	0.025	0.025	0.020	0.020	0.200	153,360
2022-02-25	0.025	0.025	0.020	0.020	0.200	91,210
2022-02-24	0.025	0.025	0.020	0.025	0.250	75,850
2022-02-23	0.025	0.025	0.020	0.020	0.200	251,090
2022-02-22	0.025	0.025	0.020	0.020	0.200	285,520
2022-02-21	0.025	0.030	0.025	0.025	0.250	290,550
2022-02-18	0.025	0.030	0.020	0.025	0.250	10,532,340
2022-02-17	0.030	0.030	0.025	0.025	0.250	38,080
2022-02-16	0.025	0.025	0.025	0.025	0.250	42,920
2022-02-15	0.030	0.030	0.025	0.025	0.250	34,830
2022-02-14	0.025	0.030	0.025	0.025	0.250	704,650
2022-02-11	0.025	0.030	0.025	0.025	0.250	55,000
2022-02-10	0.025	0.030	0.025	0.025	0.250	104,310
2022-02-09	0.030	0.030	0.025	0.025	0.250	26,000
2022-02-08	0.030	0.030	0.025	0.030	0.300	12,630

← NewerPage 19 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.