D O Green Technologies Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	3.670	3.780	3.660	3.720	3.711	1,104,000
2023-06-09	3.640	3.680	3.610	3.670	3.661	692,500
2023-06-08	3.650	3.670	3.640	3.640	3.631	911,700
2023-06-07	3.720	3.720	3.660	3.670	3.661	1,006,000
2023-06-06	3.710	3.710	3.650	3.690	3.681	304,000
2023-06-02	3.620	3.700	3.620	3.690	3.681	1,350,400
2023-06-01	3.650	3.660	3.580	3.620	3.611	1,086,000
2023-05-31	3.630	3.650	3.550	3.640	3.631	2,004,000
2023-05-30	3.650	3.750	3.490	3.620	3.611	9,303,100
2023-05-29	3.930	3.990	3.890	3.890	3.881	287,100
2023-05-26	3.870	3.930	3.860	3.900	3.891	1,001,800
2023-05-25	3.800	3.850	3.780	3.850	3.841	508,000
2023-05-24	3.800	3.880	3.780	3.800	3.791	505,900
2023-05-23	3.800	3.830	3.760	3.780	3.771	3,447,200
2023-05-22	3.900	3.900	3.790	3.800	3.791	3,258,500
2023-05-19	3.970	3.980	3.900	3.900	3.891	653,700
2023-05-18	3.920	4.020	3.920	3.970	3.960	1,186,100
2023-05-17	3.900	3.950	3.870	3.900	3.891	3,567,500
2023-05-16	3.970	3.990	3.860	3.950	3.940	3,653,900
2023-05-15	3.990	4.000	3.940	3.980	3.970	1,121,500
2023-05-12	3.970	4.010	3.960	3.990	3.980	766,700
2023-05-11	4.020	4.030	3.980	3.990	3.980	152,000
2023-05-10	3.960	4.070	3.960	4.030	4.020	799,100
2023-05-09	4.000	4.040	3.930	3.960	3.950	2,671,600
2023-05-08	4.060	4.070	4.050	4.050	4.040	667,800
2023-05-05	4.090	4.090	4.040	4.050	4.040	604,600
2023-05-03	4.070	4.120	4.070	4.090	4.080	1,192,100
2023-05-02	4.100	4.130	4.090	4.100	4.090	285,700
2023-04-28	4.100	4.100	4.070	4.100	4.090	240,700
2023-04-27	4.140	4.140	4.060	4.080	4.070	746,500
2023-04-26	4.130	4.170	4.130	4.150	4.140	507,000
2023-04-25	4.150	4.200	4.140	4.150	4.140	565,800
2023-04-20	4.190	4.220	4.150	4.150	4.140	330,400
2023-04-19	4.230	4.270	4.150	4.190	4.180	434,500
2023-04-18	4.220	4.290	4.200	4.200	4.190	271,800
2023-04-17	4.300	4.310	4.210	4.210	4.200	375,000
2023-04-14	4.310	4.310	4.260	4.300	4.290	615,500
2023-04-13	4.210	4.350	4.210	4.240	4.230	1,187,100
2023-04-12	4.290	4.330	4.270	4.290	4.280	328,100
2023-04-11	4.190	4.360	4.190	4.290	4.280	1,824,500
2023-04-10	4.220	4.230	4.180	4.200	4.190	800,500
2023-04-07	4.130	4.250	4.120	4.230	4.220	1,354,800
2023-04-06	4.110	4.120	4.080	4.090	4.080	1,538,800
2023-04-05	4.200	4.200	4.120	4.130	4.120	2,536,000
2023-04-04	4.260	4.260	4.160	4.190	4.180	1,560,700
2023-04-03	4.350	4.350	4.200	4.230	4.220	1,760,300
2023-03-31	4.260	4.360	4.260	4.320	4.310	1,707,100
2023-03-30	4.170	4.290	4.170	4.240	4.230	849,100
2023-03-29	4.170	4.170	4.100	4.140	4.130	1,141,400
2023-03-28	4.160	4.190	4.120	4.140	4.130	1,458,500
2023-03-27	4.200	4.230	4.170	4.180	4.170	456,000
2023-03-24	4.220	4.220	4.180	4.190	4.180	1,115,800
2023-03-23	4.190	4.270	4.150	4.210	4.200	566,500
2023-03-22	4.140	4.260	4.140	4.190	4.180	1,172,500
2023-03-21	4.180	4.190	4.140	4.140	4.130	1,378,200
2023-03-20	4.170	4.200	4.130	4.150	4.140	2,157,600
2023-03-17	4.240	4.240	4.170	4.170	4.160	1,964,200
2023-03-16	4.200	4.210	4.150	4.190	4.180	1,531,400
2023-03-15	4.230	4.300	4.230	4.250	4.240	1,794,100
2023-03-14	4.250	4.280	4.110	4.190	4.180	4,255,900

← NewerPage 15 of 21 · 1,240 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.