D O Green Technologies Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	3.610	3.610	3.540	3.550	3.541	838,100
2023-09-05	3.570	3.630	3.560	3.620	3.611	273,600
2023-09-04	3.630	3.630	3.500	3.540	3.531	1,477,100
2023-09-01	3.540	3.590	3.540	3.580	3.571	565,500
2023-08-30	3.590	3.600	3.540	3.540	3.531	897,500
2023-08-29	3.530	3.580	3.530	3.540	3.531	2,213,600
2023-08-28	3.660	3.670	3.520	3.530	3.521	4,321,700
2023-08-25	3.680	3.700	3.400	3.670	3.661	3,017,800
2023-08-24	3.730	3.790	3.650	3.680	3.671	2,519,600
2023-08-23	3.830	3.830	3.800	3.800	3.791	238,200
2023-08-22	3.790	3.840	3.780	3.800	3.791	329,700
2023-08-21	3.770	3.790	3.720	3.750	3.741	575,700
2023-08-18	3.810	3.810	3.780	3.780	3.771	565,300
2023-08-17	3.860	3.860	3.800	3.810	3.801	648,400
2023-08-16	3.900	3.950	3.880	3.880	3.871	217,200
2023-08-15	3.920	3.950	3.880	3.900	3.891	596,300
2023-08-14	3.910	3.920	3.850	3.880	3.871	329,300
2023-08-11	3.930	3.930	3.850	3.900	3.891	603,900
2023-08-10	3.850	3.920	3.830	3.900	3.891	623,600
2023-08-09	3.830	3.860	3.800	3.850	3.841	191,500
2023-08-08	3.790	3.830	3.790	3.830	3.821	164,400
2023-08-07	3.820	3.830	3.780	3.780	3.771	444,700
2023-08-04	3.880	3.890	3.800	3.820	3.811	377,500
2023-08-03	3.850	3.900	3.810	3.830	3.821	661,400
2023-08-02	3.950	3.960	3.860	3.860	3.851	428,700
2023-08-01	3.940	3.960	3.920	3.960	3.950	185,900
2023-07-31	3.880	3.950	3.880	3.930	3.921	528,700
2023-07-28	3.880	3.890	3.860	3.870	3.861	221,000
2023-07-27	3.870	3.910	3.860	3.870	3.861	239,300
2023-07-26	3.890	3.980	3.880	3.880	3.871	428,500
2023-07-25	4.000	4.000	3.840	3.910	3.901	1,386,800
2023-07-24	4.000	4.000	3.950	3.980	3.970	674,200
2023-07-21	3.990	4.010	3.960	4.000	3.990	1,188,900
2023-07-20	4.100	4.140	4.000	4.010	4.000	779,600
2023-07-18	4.130	4.130	4.040	4.100	4.090	2,063,000
2023-07-17	4.090	4.170	4.070	4.130	4.120	2,376,500
2023-07-14	3.930	4.110	3.920	4.100	4.090	4,886,000
2023-07-13	3.880	3.910	3.830	3.890	3.881	1,942,700
2023-07-12	3.920	3.920	3.750	3.820	3.811	408,800
2023-07-11	3.880	3.920	3.840	3.900	3.891	504,100
2023-07-10	3.810	3.850	3.810	3.830	3.821	109,400
2023-07-07	3.780	3.850	3.760	3.800	3.791	340,700
2023-07-06	3.820	3.820	3.760	3.790	3.781	174,800
2023-07-05	3.840	3.860	3.810	3.820	3.811	168,600
2023-07-04	3.770	3.840	3.720	3.840	3.831	454,700
2023-07-03	3.700	3.800	3.700	3.770	3.761	436,200
2023-06-30	3.680	3.740	3.600	3.680	3.671	3,865,100
2023-06-28	3.700	3.780	3.660	3.680	3.671	631,300
2023-06-27	3.640	3.730	3.640	3.700	3.691	1,769,400
2023-06-26	3.870	3.870	3.630	3.660	3.651	1,658,200
2023-06-23	3.960	3.960	3.830	3.840	3.831	321,000
2023-06-22	3.870	3.920	3.860	3.910	3.901	175,300
2023-06-21	3.890	3.970	3.890	3.910	3.901	1,660,200
2023-06-20	3.910	3.940	3.880	3.910	3.901	1,105,500
2023-06-19	4.060	4.060	3.910	3.920	3.911	1,112,400
2023-06-16	3.900	4.150	3.860	4.150	4.140	2,972,600
2023-06-15	3.850	3.870	3.830	3.850	3.841	834,300
2023-06-14	3.870	3.930	3.830	3.860	3.851	1,034,500
2023-06-13	3.730	3.870	3.730	3.840	3.831	1,081,600
2023-06-12	3.670	3.780	3.660	3.720	3.711	1,104,000

← NewerPage 14 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.