Green Ocean Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	0.030	0.030	0.025	0.030	0.300	61,450
2022-02-04	0.025	0.030	0.025	0.030	0.300	6,750
2022-02-03	0.025	0.030	0.025	0.025	0.250	47,750
2022-01-31	0.030	0.030	0.030	0.030	0.300	19,000
2022-01-28	0.030	0.030	0.025	0.030	0.300	101,430
2022-01-27	0.030	0.030	0.025	0.030	0.300	264,660
2022-01-26	0.030	0.030	0.025	0.030	0.300	3,032,610
2022-01-25	0.035	0.035	0.025	0.030	0.300	3,154,000
2022-01-24	0.035	0.035	0.030	0.035	0.350	16,060
2022-01-21	0.035	0.035	0.030	0.030	0.300	100,950
2022-01-20	0.035	0.035	0.030	0.035	0.350	72,080
2022-01-19	0.035	0.035	0.030	0.035	0.350	159,100
2022-01-17	0.035	0.040	0.030	0.035	0.350	1,562,150
2022-01-14	0.035	0.040	0.035	0.035	0.350	1,113,050
2022-01-13	0.040	0.040	0.035	0.040	0.400	160,810
2022-01-12	0.040	0.045	0.035	0.040	0.400	3,939,630
2022-01-11	0.040	0.045	0.035	0.040	0.400	1,870,280
2022-01-10	0.035	0.040	0.035	0.040	0.400	746,090
2022-01-07	0.035	0.035	0.030	0.035	0.350	184,300
2022-01-06	0.035	0.035	0.030	0.035	0.350	119,610
2022-01-05	0.030	0.035	0.030	0.035	0.350	127,610
2022-01-04	0.030	0.035	0.025	0.030	0.300	498,300
2022-01-03	0.030	0.035	0.025	0.035	0.350	298,700
2021-12-31	0.030	0.030	0.025	0.030	0.300	50,400
2021-12-30	0.030	0.030	0.025	0.030	0.300	6,010
2021-12-29	0.025	0.030	0.025	0.030	0.300	4,010
2021-12-28	0.030	0.030	0.025	0.030	0.300	17,890
2021-12-27	0.025	0.030	0.025	0.030	0.300	48,190
2021-12-24	0.030	0.030	0.025	0.030	0.300	168,090
2021-12-23	0.025	0.030	0.025	0.030	0.300	192,280
2021-12-22	0.030	0.030	0.025	0.025	0.250	32,000
2021-12-21	0.030	0.030	0.030	0.030	0.300	7,300
2021-12-20	0.025	0.030	0.025	0.025	0.250	25,580
2021-12-17	0.030	0.030	0.025	0.030	0.300	23,450
2021-12-16	0.030	0.030	0.025	0.030	0.300	161,200
2021-12-15	0.030	0.030	0.025	0.025	0.250	12,000
2021-12-14	0.025	0.030	0.025	0.030	0.300	500,310
2021-12-13	0.030	0.030	0.025	0.025	0.250	15,680
2021-12-10	0.025	0.030	0.025	0.025	0.250	49,780
2021-12-09	0.030	0.030	0.025	0.025	0.250	49,040
2021-12-08	0.030	0.030	0.025	0.030	0.300	143,500
2021-12-07	0.030	0.035	0.030	0.030	0.300	9,276,820
2021-12-06	0.035	0.040	0.030	0.030	0.300	81,690
2021-12-02	0.035	0.040	0.030	0.035	0.350	8,127,191
2021-12-01	0.035	0.035	0.035	0.035	0.350	8,753,370
2021-11-30	0.035	0.040	0.035	0.040	0.400	368,630
2021-11-29	0.035	0.040	0.030	0.035	0.350	841,790
2021-11-26	0.035	0.040	0.035	0.035	0.350	1,296,490
2021-11-25	0.035	0.045	0.035	0.040	0.400	10,454,040
2021-11-24	0.035	0.035	0.030	0.035	0.350	1,358,990
2021-11-23	0.035	0.040	0.035	0.035	0.350	186,410
2021-11-22	0.035	0.040	0.035	0.035	0.350	61,600
2021-11-19	0.035	0.035	0.035	0.035	0.350	157,900
2021-11-18	0.035	0.035	0.035	0.035	0.350	49,410
2021-11-17	0.035	0.035	0.035	0.035	0.350	44,410
2021-11-16	0.040	0.040	0.035	0.035	0.350	30,810
2021-11-15	0.035	0.040	0.035	0.040	0.400	62,170
2021-11-12	0.035	0.040	0.035	0.035	0.350	54,130
2021-11-11	0.035	0.040	0.035	0.035	0.350	67,830
2021-11-10	0.035	0.035	0.035	0.035	0.350	45,040

← NewerPage 20 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.