D O Green Technologies Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	4.030	4.040	3.980	4.030	4.015	529,700
2022-09-08	3.930	4.030	3.930	4.020	4.005	785,300
2022-09-07	3.890	3.920	3.890	3.910	3.896	1,342,400
2022-09-06	3.920	3.920	3.900	3.910	3.896	780,600
2022-09-05	3.900	3.920	3.850	3.900	3.886	535,500
2022-09-02	3.910	3.910	3.860	3.910	3.896	1,241,000
2022-09-01	3.880	3.910	3.830	3.910	3.896	1,799,700
2022-08-30	3.880	3.930	3.870	3.910	3.896	703,100
2022-08-29	3.890	3.930	3.830	3.890	3.876	1,437,900
2022-08-26	4.060	4.060	3.970	4.000	3.985	444,600
2022-08-25	4.030	4.060	3.980	4.030	4.015	863,300
2022-08-24	3.950	4.040	3.940	4.020	4.005	1,570,200
2022-08-23	3.990	4.090	3.960	4.090	4.075	1,690,000
2022-08-22	4.140	4.140	4.030	4.060	4.045	1,083,600
2022-08-19	4.140	4.220	4.140	4.210	4.195	1,288,400
2022-08-18	4.090	4.150	4.020	4.140	4.125	719,100
2022-08-17	4.130	4.160	4.050	4.110	4.095	964,200
2022-08-16	4.140	4.230	4.090	4.130	4.115	1,775,400
2022-08-15	4.130	4.140	4.090	4.110	4.095	792,200
2022-08-12	4.090	4.140	4.040	4.090	4.075	1,151,900
2022-08-11	4.030	4.160	4.010	4.120	4.105	2,111,200
2022-08-10	3.950	3.960	3.870	3.900	3.886	2,523,000
2022-08-09	3.950	4.020	3.950	3.980	3.966	489,400
2022-08-08	4.060	4.060	3.960	3.970	3.956	1,263,800
2022-08-05	4.150	4.160	4.020	4.060	4.045	1,536,500
2022-08-04	4.050	4.150	4.050	4.150	4.135	3,274,500
2022-08-03	3.920	4.030	3.900	3.990	3.976	723,500
2022-08-02	4.030	4.070	3.900	3.950	3.936	1,265,500
2022-08-01	4.080	4.120	4.010	4.100	4.085	874,100
2022-07-29	4.070	4.150	4.040	4.070	4.055	3,454,000
2022-07-28	4.030	4.070	4.000	4.040	4.025	4,327,000
2022-07-27	3.860	4.000	3.840	3.960	3.946	2,936,100
2022-07-26	3.800	3.920	3.760	3.910	3.896	914,600
2022-07-25	3.900	3.900	3.790	3.810	3.796	1,532,800
2022-07-22	3.910	3.950	3.890	3.910	3.896	927,400
2022-07-21	3.860	3.930	3.830	3.910	3.896	1,514,300
2022-07-20	3.870	3.900	3.830	3.860	3.846	1,262,700
2022-07-19	3.770	3.800	3.720	3.800	3.786	497,800
2022-07-18	3.750	3.820	3.710	3.800	3.786	1,022,300
2022-07-15	3.600	3.700	3.600	3.690	3.677	1,403,500
2022-07-14	3.550	3.610	3.510	3.590	3.577	406,500
2022-07-13	3.560	3.630	3.510	3.560	3.547	517,800
2022-07-12	3.660	3.680	3.550	3.550	3.537	949,900
2022-07-08	3.760	3.770	3.670	3.700	3.687	1,878,500
2022-07-07	3.780	3.800	3.670	3.680	3.667	1,270,500
2022-07-06	3.820	3.850	3.770	3.790	3.776	1,673,400
2022-07-05	3.810	3.840	3.780	3.800	3.786	1,648,000
2022-07-04	3.810	3.810	3.750	3.800	3.786	1,187,400
2022-07-01	3.850	3.870	3.800	3.810	3.796	1,380,100
2022-06-30	3.860	3.900	3.830	3.850	3.836	4,355,000
2022-06-29	3.850	3.910	3.840	3.860	3.846	1,440,800
2022-06-28	4.020	4.020	3.880	3.920	3.906	1,897,500
2022-06-27	3.930	4.050	3.920	4.020	4.005	2,761,000
2022-06-24	3.920	3.990	3.820	3.840	3.826	2,234,400
2022-06-23	3.830	3.910	3.830	3.900	3.886	903,000
2022-06-22	3.920	3.930	3.830	3.840	3.826	1,716,700
2022-06-21	3.900	3.930	3.860	3.900	3.886	1,545,800
2022-06-20	3.950	3.950	3.820	3.900	3.886	1,264,900
2022-06-17	3.750	4.040	3.730	4.040	4.025	1,629,200
2022-06-16	3.910	3.970	3.770	3.870	3.856	1,489,800

← NewerPage 18 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.