D O Green Technologies Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	4.400	4.410	4.240	4.250	4.240	2,703,900
2023-03-10	4.550	4.550	4.410	4.480	4.469	1,941,600
2023-03-09	4.540	4.560	4.530	4.550	4.539	878,500
2023-03-08	4.550	4.560	4.500	4.530	4.519	482,300
2023-03-07	4.550	4.600	4.550	4.560	4.549	379,800
2023-03-06	4.540	4.600	4.490	4.550	4.539	1,159,800
2023-03-03	4.580	4.700	4.540	4.540	4.529	458,200
2023-03-02	4.720	4.720	4.550	4.650	4.639	1,277,100
2023-03-01	4.520	4.720	4.490	4.690	4.679	1,491,800
2023-02-28	4.440	4.520	4.430	4.520	4.509	1,030,400
2023-02-27	4.500	4.500	4.420	4.440	4.429	1,928,400
2023-02-24	4.570	4.600	4.420	4.550	4.539	925,800
2023-02-23	4.390	4.580	4.380	4.560	4.549	2,380,700
2023-02-22	4.570	4.600	4.390	4.540	4.529	2,316,200
2023-02-21	4.580	4.650	4.550	4.590	4.579	232,200
2023-02-20	4.600	4.630	4.550	4.630	4.619	1,535,800
2023-02-17	4.730	4.760	4.530	4.600	4.589	1,685,000
2023-02-16	4.850	4.870	4.700	4.770	4.758	1,919,900
2023-02-15	4.790	4.850	4.770	4.850	4.838	1,360,300
2023-02-14	4.860	4.900	4.710	4.790	4.778	974,900
2023-02-13	4.700	4.930	4.630	4.850	4.838	1,416,800
2023-02-10	4.710	4.790	4.700	4.700	4.689	1,349,200
2023-02-09	4.820	4.830	4.710	4.710	4.699	2,046,100
2023-02-08	4.820	4.880	4.810	4.850	4.838	1,400,700
2023-02-07	4.900	4.910	4.780	4.810	4.798	967,600
2023-02-03	4.940	4.940	4.870	4.910	4.898	1,458,800
2023-02-02	4.780	4.920	4.780	4.910	4.898	3,155,400
2023-01-31	4.640	4.720	4.630	4.720	4.709	1,105,600
2023-01-30	4.600	4.710	4.570	4.650	4.639	1,801,300
2023-01-27	4.710	4.720	4.590	4.620	4.609	304,300
2023-01-26	4.710	4.730	4.670	4.710	4.699	729,500
2023-01-25	4.700	4.730	4.680	4.720	4.709	326,100
2023-01-20	4.650	4.710	4.610	4.690	4.679	1,842,200
2023-01-19	4.650	4.690	4.580	4.650	4.639	643,500
2023-01-18	4.610	4.710	4.610	4.650	4.639	1,029,100
2023-01-17	4.580	4.600	4.540	4.600	4.589	831,000
2023-01-16	4.600	4.630	4.520	4.610	4.599	509,800
2023-01-13	4.560	4.670	4.550	4.660	4.649	4,298,100
2023-01-12	4.420	4.560	4.420	4.550	4.539	2,285,800
2023-01-11	4.350	4.430	4.350	4.400	4.389	1,355,100
2023-01-10	4.340	4.390	4.310	4.380	4.369	1,131,600
2023-01-09	4.320	4.350	4.310	4.350	4.340	418,300
2023-01-06	4.330	4.330	4.280	4.290	4.280	275,600
2023-01-05	4.300	4.340	4.300	4.330	4.320	833,600
2023-01-04	4.290	4.300	4.270	4.300	4.290	1,133,800
2023-01-03	4.280	4.290	4.200	4.290	4.280	737,100
2022-12-30	4.310	4.340	4.240	4.280	4.270	2,808,200
2022-12-29	4.260	4.320	4.240	4.300	4.290	846,200
2022-12-28	4.330	4.340	4.240	4.270	4.260	777,700
2022-12-27	4.260	4.340	4.220	4.330	4.320	1,184,400
2022-12-23	4.100	4.210	4.100	4.190	4.180	490,600
2022-12-22	4.240	4.280	4.210	4.210	4.200	1,066,900
2022-12-21	4.300	4.300	4.160	4.200	4.190	1,164,000
2022-12-20	4.300	4.400	4.300	4.300	4.290	1,777,800
2022-12-19	4.340	4.350	4.290	4.300	4.290	586,100
2022-12-16	4.200	4.340	4.200	4.340	4.330	886,100
2022-12-15	4.300	4.370	4.270	4.270	4.260	528,400
2022-12-14	4.320	4.420	4.310	4.380	4.369	3,493,900
2022-12-13	4.260	4.280	4.250	4.280	4.270	435,200
2022-12-12	4.250	4.280	4.200	4.250	4.240	432,500

← NewerPage 16 of 21 · 1,243 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.