D O Green Technologies Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 3.330 | 3.350 | 3.110 | 3.130 | 3.122 | 7,018,000 |
| 2024-02-29 | 3.490 | 3.490 | 3.320 | 3.320 | 3.312 | 4,359,700 |
| 2024-02-28 | 3.530 | 3.550 | 3.490 | 3.500 | 3.492 | 1,065,000 |
| 2024-02-27 | 3.610 | 3.640 | 3.500 | 3.500 | 3.492 | 2,584,700 |
| 2024-02-26 | 3.520 | 3.540 | 3.490 | 3.490 | 3.482 | 309,600 |
| 2024-02-23 | 3.550 | 3.580 | 3.530 | 3.530 | 3.521 | 657,300 |
| 2024-02-22 | 3.420 | 3.540 | 3.400 | 3.510 | 3.502 | 1,071,300 |
| 2024-02-21 | 3.400 | 3.440 | 3.400 | 3.440 | 3.432 | 165,700 |
| 2024-02-20 | 3.340 | 3.450 | 3.340 | 3.400 | 3.392 | 645,700 |
| 2024-02-19 | 3.320 | 3.390 | 3.320 | 3.350 | 3.342 | 885,400 |
| 2024-02-16 | 3.300 | 3.340 | 3.270 | 3.320 | 3.312 | 788,700 |
| 2024-02-15 | 3.320 | 3.350 | 3.270 | 3.280 | 3.272 | 1,479,700 |
| 2024-02-14 | 3.370 | 3.390 | 3.320 | 3.320 | 3.312 | 1,122,800 |
| 2024-02-13 | 3.380 | 3.410 | 3.360 | 3.370 | 3.362 | 181,600 |
| 2024-02-09 | 3.380 | 3.400 | 3.350 | 3.360 | 3.352 | 189,100 |
| 2024-02-08 | 3.370 | 3.400 | 3.370 | 3.380 | 3.372 | 160,300 |
| 2024-02-07 | 3.380 | 3.420 | 3.360 | 3.370 | 3.362 | 433,600 |
| 2024-02-06 | 3.340 | 3.400 | 3.320 | 3.360 | 3.352 | 258,500 |
| 2024-02-05 | 3.350 | 3.390 | 3.300 | 3.340 | 3.332 | 382,500 |
| 2024-02-02 | 3.400 | 3.400 | 3.330 | 3.360 | 3.352 | 782,800 |
| 2024-01-31 | 3.460 | 3.460 | 3.400 | 3.400 | 3.392 | 750,500 |
| 2024-01-30 | 3.440 | 3.510 | 3.430 | 3.460 | 3.452 | 436,800 |
| 2024-01-29 | 3.490 | 3.500 | 3.430 | 3.450 | 3.442 | 833,800 |
| 2024-01-26 | 3.530 | 3.570 | 3.470 | 3.490 | 3.482 | 1,231,500 |
| 2024-01-24 | 3.570 | 3.570 | 3.480 | 3.530 | 3.521 | 945,900 |
| 2024-01-23 | 3.580 | 3.600 | 3.530 | 3.570 | 3.561 | 460,600 |
| 2024-01-22 | 3.550 | 3.590 | 3.510 | 3.590 | 3.581 | 540,400 |
| 2024-01-19 | 3.450 | 3.530 | 3.440 | 3.530 | 3.521 | 889,200 |
| 2024-01-18 | 3.440 | 3.450 | 3.420 | 3.450 | 3.442 | 685,300 |
| 2024-01-17 | 3.430 | 3.450 | 3.390 | 3.440 | 3.432 | 2,617,700 |
| 2024-01-16 | 3.460 | 3.460 | 3.380 | 3.430 | 3.422 | 3,775,000 |
| 2024-01-15 | 3.440 | 3.480 | 3.430 | 3.470 | 3.462 | 2,858,200 |
| 2024-01-12 | 3.440 | 3.460 | 3.390 | 3.440 | 3.432 | 2,301,500 |
| 2024-01-11 | 3.410 | 3.470 | 3.370 | 3.440 | 3.432 | 3,279,800 |
| 2024-01-10 | 3.410 | 3.430 | 3.340 | 3.420 | 3.412 | 4,988,100 |
| 2024-01-09 | 3.410 | 3.460 | 3.400 | 3.410 | 3.402 | 5,613,400 |
| 2024-01-08 | 3.460 | 3.510 | 3.400 | 3.400 | 3.392 | 2,874,500 |
| 2024-01-05 | 3.470 | 3.530 | 3.460 | 3.470 | 3.462 | 1,974,600 |
| 2024-01-04 | 3.560 | 3.590 | 3.480 | 3.480 | 3.472 | 2,812,400 |
| 2024-01-03 | 3.640 | 3.640 | 3.560 | 3.560 | 3.551 | 1,917,000 |
| 2024-01-02 | 3.610 | 3.700 | 3.550 | 3.700 | 3.691 | 1,058,500 |
| 2023-12-29 | 3.670 | 3.670 | 3.600 | 3.620 | 3.611 | 890,300 |
| 2023-12-28 | 3.650 | 3.680 | 3.640 | 3.680 | 3.671 | 1,592,200 |
| 2023-12-27 | 3.620 | 3.670 | 3.620 | 3.650 | 3.641 | 884,900 |
| 2023-12-26 | 3.640 | 3.670 | 3.620 | 3.620 | 3.611 | 883,300 |
| 2023-12-22 | 3.620 | 3.670 | 3.600 | 3.640 | 3.631 | 1,188,200 |
| 2023-12-21 | 3.600 | 3.620 | 3.570 | 3.620 | 3.611 | 1,601,000 |
| 2023-12-20 | 3.540 | 3.700 | 3.520 | 3.630 | 3.621 | 2,801,300 |
| 2023-12-19 | 3.590 | 3.590 | 3.500 | 3.530 | 3.521 | 1,872,900 |
| 2023-12-18 | 3.590 | 3.600 | 3.560 | 3.590 | 3.581 | 920,100 |
| 2023-12-15 | 3.540 | 3.600 | 3.530 | 3.580 | 3.571 | 1,548,200 |
| 2023-12-14 | 3.520 | 3.570 | 3.500 | 3.550 | 3.541 | 1,064,600 |
| 2023-12-13 | 3.580 | 3.580 | 3.400 | 3.490 | 3.482 | 2,034,700 |
| 2023-12-12 | 3.560 | 3.580 | 3.510 | 3.570 | 3.561 | 634,800 |
| 2023-12-11 | 3.550 | 3.600 | 3.510 | 3.550 | 3.541 | 1,074,700 |
| 2023-12-08 | 3.500 | 3.590 | 3.500 | 3.550 | 3.541 | 791,700 |
| 2023-12-07 | 3.600 | 3.600 | 3.470 | 3.500 | 3.492 | 871,400 |
| 2023-12-06 | 3.530 | 3.600 | 3.530 | 3.600 | 3.591 | 1,573,300 |
| 2023-12-05 | 3.490 | 3.570 | 3.470 | 3.510 | 3.502 | 1,396,400 |
| 2023-12-04 | 3.500 | 3.550 | 3.470 | 3.490 | 3.482 | 1,429,600 |
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.