D O Green Technologies Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-28 | 3.010 | 3.080 | 2.900 | 2.910 | 2.906 | 1,133,800 |
| 2024-08-27 | 3.020 | 3.070 | 2.950 | 3.000 | 2.996 | 765,000 |
| 2024-08-26 | 3.100 | 3.160 | 3.010 | 3.020 | 3.016 | 1,287,100 |
| 2024-08-23 | 3.250 | 3.300 | 3.170 | 3.170 | 3.165 | 500,600 |
| 2024-08-22 | 3.290 | 3.300 | 3.260 | 3.270 | 3.265 | 1,066,900 |
| 2024-08-21 | 3.300 | 3.300 | 3.280 | 3.300 | 3.295 | 756,400 |
| 2024-08-20 | 3.300 | 3.330 | 3.280 | 3.300 | 3.295 | 396,400 |
| 2024-08-19 | 3.300 | 3.340 | 3.300 | 3.330 | 3.325 | 84,400 |
| 2024-08-16 | 3.380 | 3.380 | 3.300 | 3.300 | 3.295 | 113,000 |
| 2024-08-15 | 3.380 | 3.380 | 3.310 | 3.310 | 3.305 | 141,500 |
| 2024-08-14 | 3.250 | 3.360 | 3.250 | 3.360 | 3.355 | 487,800 |
| 2024-08-13 | 3.300 | 3.310 | 3.250 | 3.300 | 3.295 | 319,500 |
| 2024-08-12 | 3.320 | 3.320 | 3.280 | 3.300 | 3.295 | 130,400 |
| 2024-08-09 | 3.250 | 3.310 | 3.220 | 3.270 | 3.265 | 425,200 |
| 2024-08-08 | 3.200 | 3.220 | 3.150 | 3.220 | 3.215 | 333,400 |
| 2024-08-07 | 3.240 | 3.260 | 3.120 | 3.220 | 3.215 | 1,229,100 |
| 2024-08-06 | 3.000 | 3.250 | 3.000 | 3.220 | 3.215 | 979,400 |
| 2024-08-05 | 3.200 | 3.220 | 3.000 | 3.050 | 3.046 | 1,429,600 |
| 2024-08-02 | 3.420 | 3.420 | 3.300 | 3.320 | 3.315 | 1,297,100 |
| 2024-08-01 | 3.490 | 3.500 | 3.440 | 3.440 | 3.435 | 313,900 |
| 2024-07-31 | 3.500 | 3.500 | 3.450 | 3.470 | 3.465 | 504,800 |
| 2024-07-30 | 3.480 | 3.510 | 3.480 | 3.500 | 3.495 | 83,800 |
| 2024-07-29 | 3.480 | 3.510 | 3.420 | 3.500 | 3.495 | 466,000 |
| 2024-07-26 | 3.500 | 3.510 | 3.480 | 3.480 | 3.475 | 303,900 |
| 2024-07-25 | 3.440 | 3.500 | 3.350 | 3.500 | 3.495 | 1,298,200 |
| 2024-07-24 | 3.550 | 3.550 | 3.450 | 3.480 | 3.475 | 354,300 |
| 2024-07-23 | 3.500 | 3.560 | 3.490 | 3.530 | 3.525 | 355,700 |
| 2024-07-22 | 3.570 | 3.570 | 3.450 | 3.510 | 3.505 | 568,900 |
| 2024-07-19 | 3.600 | 3.600 | 3.550 | 3.570 | 3.565 | 525,400 |
| 2024-07-18 | 3.660 | 3.660 | 3.590 | 3.610 | 3.605 | 856,500 |
| 2024-07-17 | 3.700 | 3.700 | 3.640 | 3.670 | 3.665 | 406,900 |
| 2024-07-16 | 3.680 | 3.710 | 3.660 | 3.700 | 3.695 | 319,900 |
| 2024-07-15 | 3.650 | 3.710 | 3.650 | 3.710 | 3.705 | 717,900 |
| 2024-07-12 | 3.630 | 3.660 | 3.590 | 3.650 | 3.645 | 640,800 |
| 2024-07-11 | 3.630 | 3.680 | 3.600 | 3.630 | 3.625 | 514,300 |
| 2024-07-10 | 3.640 | 3.680 | 3.610 | 3.630 | 3.625 | 510,300 |
| 2024-07-09 | 3.670 | 3.700 | 3.620 | 3.670 | 3.665 | 686,100 |
| 2024-07-05 | 3.640 | 3.690 | 3.640 | 3.660 | 3.655 | 111,400 |
| 2024-07-04 | 3.720 | 3.760 | 3.660 | 3.690 | 3.685 | 249,400 |
| 2024-07-03 | 3.710 | 3.770 | 3.710 | 3.720 | 3.715 | 458,300 |
| 2024-07-02 | 3.770 | 3.770 | 3.710 | 3.710 | 3.705 | 485,100 |
| 2024-07-01 | 3.630 | 3.770 | 3.610 | 3.730 | 3.725 | 473,400 |
| 2024-06-28 | 3.650 | 3.700 | 3.580 | 3.660 | 3.655 | 550,000 |
| 2024-06-27 | 3.700 | 3.710 | 3.610 | 3.640 | 3.635 | 513,500 |
| 2024-06-26 | 3.640 | 3.710 | 3.630 | 3.700 | 3.695 | 849,700 |
| 2024-06-25 | 3.700 | 3.720 | 3.600 | 3.690 | 3.685 | 1,232,900 |
| 2024-06-24 | 3.850 | 3.890 | 3.680 | 3.710 | 3.705 | 783,200 |
| 2024-06-21 | 3.840 | 3.900 | 3.800 | 3.850 | 3.844 | 730,800 |
| 2024-06-20 | 3.800 | 3.860 | 3.790 | 3.840 | 3.834 | 404,100 |
| 2024-06-19 | 3.850 | 3.900 | 3.770 | 3.810 | 3.804 | 532,000 |
| 2024-06-18 | 3.920 | 3.940 | 3.840 | 3.860 | 3.854 | 604,500 |
| 2024-06-14 | 3.950 | 3.970 | 3.940 | 3.940 | 3.934 | 1,567,700 |
| 2024-06-13 | 3.900 | 3.960 | 3.870 | 3.940 | 3.934 | 2,248,600 |
| 2024-06-12 | 3.700 | 3.930 | 3.690 | 3.900 | 3.894 | 3,968,500 |
| 2024-06-11 | 3.690 | 3.740 | 3.640 | 3.710 | 3.705 | 1,097,900 |
| 2024-06-10 | 3.560 | 3.700 | 3.540 | 3.690 | 3.685 | 1,091,200 |
| 2024-06-07 | 3.590 | 3.590 | 3.560 | 3.570 | 3.565 | 493,900 |
| 2024-06-06 | 3.600 | 3.640 | 3.550 | 3.600 | 3.595 | 1,194,200 |
| 2024-06-05 | 3.740 | 3.770 | 3.580 | 3.600 | 3.595 | 1,331,900 |
| 2024-06-04 | 3.650 | 3.750 | 3.650 | 3.740 | 3.735 | 2,141,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-12-12 | 0.0030 MYR |
| 2024-03-11 | 0.0030 MYR |
| 2022-12-09 | 0.0052 MYR |
| 2022-06-14 | 0.0078 MYR |
| 2021-12-09 | 0.0075 MYR |
| 2021-06-11 | 0.0075 MYR |
| 2020-12-09 | 0.0065 MYR |
| 2019-12-11 | 0.0050 MYR |
| 2019-06-03 | 0.0050 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.