D O Green Technologies Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 3.730 | 3.750 | 3.650 | 3.680 | 3.675 | 1,542,000 |
| 2024-05-30 | 3.770 | 3.790 | 3.730 | 3.730 | 3.725 | 937,600 |
| 2024-05-29 | 3.720 | 3.790 | 3.690 | 3.770 | 3.765 | 1,584,100 |
| 2024-05-28 | 3.680 | 3.720 | 3.610 | 3.720 | 3.715 | 5,667,100 |
| 2024-05-27 | 3.680 | 3.740 | 3.680 | 3.710 | 3.705 | 1,906,100 |
| 2024-05-24 | 3.680 | 3.710 | 3.640 | 3.680 | 3.675 | 1,219,400 |
| 2024-05-23 | 3.610 | 3.720 | 3.610 | 3.700 | 3.695 | 1,821,100 |
| 2024-05-21 | 3.570 | 3.620 | 3.540 | 3.620 | 3.615 | 2,199,000 |
| 2024-05-20 | 3.570 | 3.600 | 3.540 | 3.570 | 3.565 | 1,003,300 |
| 2024-05-17 | 3.520 | 3.590 | 3.500 | 3.570 | 3.565 | 932,900 |
| 2024-05-16 | 3.420 | 3.570 | 3.420 | 3.520 | 3.515 | 1,205,600 |
| 2024-05-15 | 3.400 | 3.450 | 3.400 | 3.410 | 3.405 | 399,900 |
| 2024-05-14 | 3.480 | 3.480 | 3.410 | 3.420 | 3.415 | 847,500 |
| 2024-05-13 | 3.530 | 3.550 | 3.470 | 3.480 | 3.475 | 1,191,500 |
| 2024-05-10 | 3.540 | 3.550 | 3.520 | 3.530 | 3.525 | 668,600 |
| 2024-05-09 | 3.490 | 3.550 | 3.490 | 3.520 | 3.515 | 1,062,500 |
| 2024-05-08 | 3.470 | 3.500 | 3.440 | 3.500 | 3.495 | 1,054,300 |
| 2024-05-07 | 3.460 | 3.480 | 3.430 | 3.470 | 3.465 | 1,104,900 |
| 2024-05-06 | 3.410 | 3.480 | 3.410 | 3.460 | 3.455 | 1,135,000 |
| 2024-05-03 | 3.300 | 3.410 | 3.300 | 3.400 | 3.395 | 1,521,200 |
| 2024-05-02 | 3.310 | 3.320 | 3.280 | 3.280 | 3.275 | 1,035,900 |
| 2024-04-30 | 3.280 | 3.340 | 3.240 | 3.320 | 3.315 | 1,066,500 |
| 2024-04-29 | 3.200 | 3.280 | 3.190 | 3.280 | 3.275 | 2,000,600 |
| 2024-04-26 | 3.150 | 3.200 | 3.130 | 3.180 | 3.175 | 875,400 |
| 2024-04-25 | 3.140 | 3.160 | 3.110 | 3.160 | 3.155 | 1,018,000 |
| 2024-04-24 | 3.060 | 3.170 | 3.050 | 3.150 | 3.145 | 1,564,900 |
| 2024-04-23 | 2.970 | 3.070 | 2.970 | 3.060 | 3.056 | 940,000 |
| 2024-04-22 | 2.980 | 2.980 | 2.920 | 2.950 | 2.946 | 1,251,900 |
| 2024-04-19 | 3.080 | 3.080 | 2.920 | 2.980 | 2.976 | 2,535,900 |
| 2024-04-18 | 3.080 | 3.090 | 3.050 | 3.080 | 3.076 | 834,700 |
| 2024-04-17 | 3.140 | 3.150 | 3.060 | 3.090 | 3.086 | 1,446,700 |
| 2024-04-16 | 3.170 | 3.170 | 3.070 | 3.140 | 3.135 | 1,014,100 |
| 2024-04-15 | 3.210 | 3.210 | 3.140 | 3.170 | 3.165 | 849,800 |
| 2024-04-12 | 3.220 | 3.260 | 3.220 | 3.230 | 3.225 | 640,000 |
| 2024-04-09 | 3.250 | 3.270 | 3.210 | 3.220 | 3.215 | 394,000 |
| 2024-04-08 | 3.240 | 3.270 | 3.240 | 3.250 | 3.245 | 457,200 |
| 2024-04-05 | 3.210 | 3.270 | 3.200 | 3.250 | 3.245 | 442,900 |
| 2024-04-04 | 3.290 | 3.290 | 3.220 | 3.220 | 3.215 | 352,400 |
| 2024-04-03 | 3.250 | 3.290 | 3.230 | 3.270 | 3.265 | 1,328,000 |
| 2024-04-02 | 3.220 | 3.270 | 3.220 | 3.250 | 3.245 | 857,200 |
| 2024-04-01 | 3.200 | 3.230 | 3.200 | 3.220 | 3.215 | 797,500 |
| 2024-03-29 | 3.140 | 3.210 | 3.140 | 3.200 | 3.195 | 1,060,700 |
| 2024-03-27 | 3.140 | 3.160 | 3.120 | 3.130 | 3.125 | 535,300 |
| 2024-03-26 | 3.190 | 3.190 | 3.110 | 3.140 | 3.135 | 681,800 |
| 2024-03-25 | 3.190 | 3.200 | 3.140 | 3.150 | 3.145 | 517,800 |
| 2024-03-22 | 3.200 | 3.200 | 3.180 | 3.190 | 3.185 | 558,600 |
| 2024-03-21 | 3.200 | 3.210 | 3.170 | 3.190 | 3.185 | 1,333,300 |
| 2024-03-20 | 3.200 | 3.220 | 3.140 | 3.190 | 3.185 | 1,309,400 |
| 2024-03-19 | 3.160 | 3.220 | 3.160 | 3.170 | 3.165 | 1,247,600 |
| 2024-03-18 | 3.180 | 3.190 | 3.130 | 3.160 | 3.155 | 594,600 |
| 2024-03-15 | 3.110 | 3.180 | 3.100 | 3.160 | 3.155 | 1,285,000 |
| 2024-03-14 | 3.080 | 3.120 | 3.070 | 3.110 | 3.105 | 450,500 |
| 2024-03-13 | 3.100 | 3.150 | 3.060 | 3.060 | 3.056 | 1,112,000 |
| 2024-03-12 | 3.080 | 3.100 | 3.030 | 3.080 | 3.076 | 1,620,700 |
| 2024-03-11 | 3.120 | 3.140 | 3.030 | 3.070 | 3.066 | 2,287,000 |
| 2024-03-08 | 3.080 | 3.120 | 3.060 | 3.120 | 3.112 | 1,364,700 |
| 2024-03-07 | 3.120 | 3.150 | 3.060 | 3.080 | 3.073 | 2,833,200 |
| 2024-03-06 | 3.190 | 3.200 | 3.080 | 3.110 | 3.103 | 3,772,400 |
| 2024-03-05 | 3.180 | 3.210 | 3.150 | 3.200 | 3.192 | 1,637,800 |
| 2024-03-04 | 3.150 | 3.270 | 3.150 | 3.160 | 3.152 | 4,338,700 |
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.