D O Green Technologies Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	3.930	3.930	3.800	3.830	3.816	1,457,200
2022-06-14	3.680	3.940	3.670	3.910	3.896	1,849,600
2022-06-13	3.800	3.830	3.710	3.770	3.749	2,885,900
2022-06-10	3.940	3.970	3.860	3.930	3.908	988,700
2022-06-09	4.010	4.030	3.990	4.000	3.977	1,402,500
2022-06-08	4.030	4.070	4.000	4.050	4.027	627,600
2022-06-07	4.100	4.150	4.000	4.010	3.987	1,078,300
2022-06-03	4.090	4.140	4.030	4.100	4.077	2,724,200
2022-06-02	3.970	4.060	3.890	4.060	4.037	1,240,000
2022-06-01	4.060	4.070	3.960	3.980	3.957	1,471,300
2022-05-31	3.930	4.080	3.910	4.050	4.027	2,573,700
2022-05-30	3.970	3.990	3.850	3.960	3.937	1,794,700
2022-05-27	3.950	3.990	3.850	3.890	3.868	1,290,400
2022-05-26	3.800	3.920	3.790	3.900	3.878	2,410,400
2022-05-25	3.700	3.790	3.620	3.770	3.749	2,405,700
2022-05-24	3.750	3.800	3.670	3.700	3.679	1,327,700
2022-05-23	3.840	3.890	3.720	3.750	3.729	1,046,800
2022-05-20	3.790	3.850	3.770	3.850	3.828	1,511,600
2022-05-19	3.590	3.810	3.560	3.770	3.749	2,792,700
2022-05-18	3.850	3.890	3.730	3.780	3.758	2,577,400
2022-05-17	3.700	3.830	3.630	3.830	3.808	2,540,600
2022-05-13	3.470	3.690	3.460	3.690	3.669	3,296,400
2022-05-12	3.540	3.550	3.400	3.430	3.410	5,413,200
2022-05-11	3.580	3.630	3.560	3.590	3.570	1,750,900
2022-05-10	3.540	3.680	3.520	3.600	3.580	3,773,200
2022-05-09	3.600	3.720	3.550	3.600	3.580	1,388,000
2022-05-06	3.700	3.800	3.600	3.660	3.639	5,077,400
2022-05-05	4.050	4.060	3.780	3.800	3.778	3,071,000
2022-04-29	3.960	3.970	3.900	3.940	3.918	1,650,100
2022-04-28	3.840	3.960	3.820	3.940	3.918	2,436,500
2022-04-27	3.850	3.850	3.780	3.830	3.808	3,631,900
2022-04-26	3.930	3.960	3.880	3.900	3.878	1,700,800
2022-04-25	3.900	3.910	3.820	3.860	3.838	3,289,400
2022-04-22	4.050	4.120	3.990	4.000	3.977	8,660,700
2022-04-21	4.190	4.210	4.100	4.200	4.176	2,705,800
2022-04-20	4.090	4.180	4.060	4.160	4.136	3,734,100
2022-04-18	4.000	4.050	3.980	4.000	3.977	2,389,500
2022-04-15	3.990	4.050	3.940	4.050	4.027	2,877,700
2022-04-14	4.250	4.250	4.000	4.000	3.977	3,952,400
2022-04-13	4.140	4.230	4.130	4.150	4.126	1,951,000
2022-04-12	4.060	4.240	3.980	4.090	4.067	3,189,400
2022-04-11	4.400	4.440	4.210	4.220	4.196	3,384,600
2022-04-08	4.510	4.530	4.470	4.510	4.484	1,631,500
2022-04-07	4.540	4.560	4.490	4.510	4.484	3,051,400
2022-04-06	4.640	4.670	4.610	4.650	4.624	1,585,400
2022-04-05	4.580	4.750	4.560	4.730	4.703	3,294,200
2022-04-04	4.510	4.570	4.470	4.510	4.484	709,300
2022-04-01	4.450	4.580	4.420	4.530	4.504	1,183,900
2022-03-31	4.520	4.590	4.440	4.500	4.474	3,907,800
2022-03-30	4.590	4.670	4.520	4.530	4.504	3,051,400
2022-03-29	4.620	4.650	4.460	4.510	4.484	2,830,600
2022-03-28	4.750	4.780	4.530	4.550	4.524	3,567,500
2022-03-25	4.770	4.880	4.730	4.750	4.723	4,193,700
2022-03-24	4.670	4.730	4.620	4.700	4.673	4,519,600
2022-03-23	4.560	4.800	4.550	4.760	4.733	11,053,200
2022-03-22	4.230	4.490	4.200	4.490	4.464	2,741,100
2022-03-21	4.190	4.310	4.170	4.290	4.266	4,991,000
2022-03-18	4.200	4.240	4.070	4.140	4.116	3,186,500
2022-03-17	4.230	4.350	4.150	4.160	4.136	9,273,900
2022-03-16	3.990	4.120	3.920	4.110	4.087	4,674,600

← NewerPage 19 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.