D O Green Technologies Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	3.500	3.500	3.450	3.480	3.472	1,064,100
2023-11-30	3.510	3.530	3.460	3.500	3.492	2,023,300
2023-11-29	3.570	3.580	3.500	3.530	3.521	1,317,100
2023-11-28	3.540	3.630	3.520	3.590	3.581	2,378,800
2023-11-27	3.600	3.630	3.480	3.520	3.512	2,121,400
2023-11-24	3.520	3.580	3.520	3.550	3.541	977,900
2023-11-23	3.530	3.580	3.510	3.550	3.541	659,500
2023-11-22	3.500	3.580	3.500	3.580	3.571	894,600
2023-11-21	3.520	3.550	3.480	3.490	3.482	1,370,300
2023-11-20	3.470	3.520	3.450	3.520	3.512	681,300
2023-11-17	3.500	3.500	3.450	3.470	3.462	1,119,400
2023-11-16	3.470	3.510	3.450	3.510	3.502	910,700
2023-11-15	3.460	3.520	3.430	3.450	3.442	2,305,000
2023-11-14	3.390	3.500	3.390	3.430	3.422	1,155,900
2023-11-10	3.420	3.420	3.370	3.390	3.382	602,300
2023-11-09	3.340	3.470	3.340	3.430	3.422	1,573,800
2023-11-08	3.360	3.370	3.330	3.340	3.332	490,300
2023-11-07	3.280	3.370	3.280	3.330	3.322	1,199,600
2023-11-06	3.230	3.300	3.230	3.280	3.272	1,665,400
2023-11-03	3.260	3.280	3.230	3.230	3.222	1,833,300
2023-11-02	3.240	3.300	3.220	3.230	3.222	613,300
2023-11-01	3.250	3.260	3.230	3.230	3.222	1,473,500
2023-10-31	3.290	3.290	3.230	3.280	3.272	617,900
2023-10-30	3.260	3.330	3.220	3.230	3.222	1,233,100
2023-10-27	3.330	3.330	3.230	3.290	3.282	692,700
2023-10-26	3.220	3.350	3.180	3.320	3.312	1,045,700
2023-10-25	3.090	3.270	3.080	3.220	3.212	2,044,500
2023-10-24	3.130	3.140	3.070	3.080	3.073	1,338,300
2023-10-23	3.160	3.190	3.030	3.100	3.093	1,819,200
2023-10-20	3.210	3.250	3.150	3.160	3.152	1,350,600
2023-10-19	3.340	3.350	3.250	3.250	3.242	1,713,200
2023-10-18	3.400	3.400	3.330	3.390	3.382	596,200
2023-10-17	3.400	3.440	3.380	3.400	3.392	689,500
2023-10-16	3.400	3.450	3.380	3.410	3.402	628,000
2023-10-13	3.410	3.420	3.400	3.410	3.402	373,300
2023-10-12	3.400	3.460	3.380	3.400	3.392	653,000
2023-10-11	3.330	3.420	3.330	3.410	3.402	481,000
2023-10-10	3.280	3.340	3.260	3.320	3.312	1,012,500
2023-10-09	3.310	3.370	3.250	3.280	3.272	826,100
2023-10-06	3.310	3.330	3.290	3.310	3.302	1,087,300
2023-10-05	3.310	3.350	3.290	3.310	3.302	1,002,200
2023-10-04	3.360	3.360	3.300	3.320	3.312	1,504,700
2023-10-03	3.400	3.430	3.360	3.370	3.362	817,000
2023-10-02	3.410	3.460	3.400	3.400	3.392	436,100
2023-09-29	3.430	3.470	3.410	3.410	3.402	432,500
2023-09-27	3.460	3.460	3.390	3.430	3.422	1,597,600
2023-09-26	3.420	3.520	3.420	3.450	3.442	2,003,200
2023-09-25	3.520	3.520	3.400	3.400	3.392	3,395,000
2023-09-22	3.510	3.530	3.510	3.520	3.512	406,800
2023-09-21	3.510	3.540	3.510	3.530	3.521	755,300
2023-09-20	3.530	3.530	3.500	3.510	3.502	2,225,900
2023-09-19	3.530	3.540	3.520	3.530	3.521	810,600
2023-09-18	3.530	3.560	3.520	3.530	3.521	647,100
2023-09-15	3.530	3.600	3.520	3.520	3.512	1,993,700
2023-09-14	3.540	3.570	3.520	3.540	3.531	985,800
2023-09-13	3.610	3.610	3.510	3.510	3.502	1,898,400
2023-09-12	3.610	3.640	3.560	3.630	3.621	432,000
2023-09-11	3.610	3.610	3.540	3.600	3.591	994,300
2023-09-08	3.640	3.660	3.600	3.610	3.601	374,200
2023-09-07	3.570	3.650	3.570	3.640	3.631	496,300

← NewerPage 13 of 21 · 1,239 trading daysOlder →

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.