D O Green Technologies Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	4.190	4.310	4.190	4.270	4.260	1,286,000
2022-12-08	4.290	4.300	4.210	4.260	4.245	591,500
2022-12-07	4.300	4.310	4.240	4.300	4.284	1,690,100
2022-12-06	4.300	4.360	4.280	4.310	4.294	1,548,400
2022-12-05	4.410	4.410	4.300	4.360	4.344	589,900
2022-12-02	4.380	4.430	4.300	4.410	4.394	2,852,200
2022-12-01	4.040	4.440	4.030	4.390	4.374	7,638,300
2022-11-30	3.900	4.000	3.860	4.000	3.985	1,094,500
2022-11-29	3.950	3.950	3.880	3.900	3.886	710,900
2022-11-25	4.000	4.020	3.890	3.950	3.936	1,437,500
2022-11-24	3.770	4.000	3.750	4.000	3.985	3,376,300
2022-11-23	3.780	3.800	3.730	3.750	3.736	457,000
2022-11-22	3.840	3.840	3.780	3.820	3.806	140,600
2022-11-21	3.750	3.830	3.700	3.830	3.816	329,600
2022-11-17	3.770	3.790	3.760	3.770	3.756	528,700
2022-11-16	3.830	3.830	3.760	3.760	3.746	710,200
2022-11-15	3.840	3.870	3.750	3.810	3.796	574,100
2022-11-14	3.900	3.920	3.830	3.850	3.836	1,731,500
2022-11-11	3.860	4.020	3.830	3.840	3.826	4,948,700
2022-11-10	3.800	3.810	3.720	3.760	3.746	291,100
2022-11-09	3.740	3.800	3.740	3.800	3.786	320,600
2022-11-08	3.750	3.770	3.720	3.740	3.726	325,800
2022-11-07	3.770	3.790	3.730	3.750	3.736	409,500
2022-11-04	3.810	3.820	3.700	3.760	3.746	1,197,900
2022-11-03	3.850	3.870	3.810	3.850	3.836	739,800
2022-11-02	3.850	3.930	3.850	3.860	3.846	886,700
2022-11-01	3.870	3.890	3.860	3.860	3.846	195,000
2022-10-31	3.870	3.930	3.860	3.880	3.866	294,600
2022-10-28	3.880	3.880	3.840	3.860	3.846	510,900
2022-10-27	3.880	3.880	3.860	3.870	3.856	235,400
2022-10-26	3.880	3.890	3.850	3.880	3.866	655,100
2022-10-25	3.820	3.880	3.810	3.860	3.846	947,700
2022-10-21	3.760	3.840	3.750	3.810	3.796	431,500
2022-10-20	3.770	3.810	3.770	3.800	3.786	569,200
2022-10-19	3.810	3.840	3.750	3.780	3.766	563,000
2022-10-18	3.730	3.890	3.730	3.810	3.796	1,272,800
2022-10-17	3.690	3.710	3.650	3.700	3.687	1,931,100
2022-10-14	3.850	3.880	3.630	3.710	3.697	2,742,400
2022-10-13	3.840	3.860	3.830	3.830	3.816	1,309,000
2022-10-12	4.000	4.000	3.820	3.830	3.816	1,017,800
2022-10-11	4.040	4.040	3.910	3.980	3.966	964,700
2022-10-07	4.030	4.080	4.010	4.060	4.045	531,600
2022-10-06	4.070	4.090	4.050	4.090	4.075	914,900
2022-10-05	4.060	4.070	4.000	4.070	4.055	949,400
2022-10-04	4.050	4.050	4.000	4.050	4.035	301,700
2022-10-03	3.980	4.030	3.980	4.020	4.005	550,500
2022-09-30	4.000	4.100	3.960	4.030	4.015	1,419,900
2022-09-29	4.050	4.060	3.990	4.050	4.035	1,449,000
2022-09-28	4.020	4.020	3.960	4.000	3.985	3,046,300
2022-09-27	3.960	4.050	3.960	4.020	4.005	1,604,600
2022-09-26	3.970	4.000	3.920	4.000	3.985	1,029,500
2022-09-23	4.090	4.100	3.980	4.010	3.995	1,805,000
2022-09-22	4.080	4.140	4.050	4.130	4.115	729,400
2022-09-21	4.120	4.160	4.090	4.110	4.095	1,480,700
2022-09-20	4.150	4.200	4.120	4.160	4.145	1,921,300
2022-09-19	4.080	4.130	4.040	4.100	4.085	1,660,500
2022-09-15	4.070	4.170	4.010	4.100	4.085	2,169,100
2022-09-14	4.030	4.110	4.000	4.100	4.085	967,700
2022-09-13	4.150	4.240	4.110	4.190	4.175	1,928,600
2022-09-12	4.030	4.140	4.030	4.130	4.115	1,952,900

← NewerPage 17 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.