D O Green Technologies Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.325	0.325	0.315	0.320	0.320	4,032,200
2026-07-24	0.330	0.330	0.325	0.325	0.325	2,873,200
2026-07-23	0.335	0.335	0.330	0.330	0.330	915,900
2026-07-22	0.340	0.345	0.330	0.335	0.335	4,513,500
2026-07-21	0.335	0.340	0.330	0.335	0.335	1,317,600
2026-07-20	0.340	0.340	0.330	0.335	0.335	2,001,100
2026-07-17	0.345	0.345	0.335	0.340	0.340	3,497,900
2026-07-16	0.335	0.355	0.330	0.350	0.350	6,118,300
2026-07-15	0.345	0.350	0.330	0.340	0.340	5,555,400
2026-07-14	0.350	0.350	0.335	0.340	0.340	4,162,100
2026-07-13	0.335	0.360	0.330	0.350	0.350	9,059,800
2026-07-10	0.330	0.345	0.325	0.335	0.335	3,667,600
2026-07-09	0.320	0.335	0.315	0.325	0.325	3,891,600
2026-07-08	0.320	0.325	0.315	0.320	0.320	2,834,700
2026-07-07	0.320	0.325	0.315	0.320	0.320	2,738,800
2026-07-06	0.320	0.325	0.315	0.320	0.320	2,158,800
2026-07-03	0.320	0.325	0.315	0.320	0.320	4,317,400
2026-07-02	0.325	0.325	0.315	0.315	0.315	4,397,800
2026-07-01	0.325	0.330	0.320	0.325	0.325	3,773,400
2026-06-30	0.330	0.330	0.310	0.325	0.325	16,407,200
2026-06-29	0.335	0.365	0.330	0.330	0.330	12,246,300
2026-06-26	0.330	0.335	0.320	0.335	0.335	7,162,200
2026-06-25	0.325	0.335	0.320	0.330	0.330	8,449,500
2026-06-24	0.325	0.330	0.315	0.325	0.325	5,564,600
2026-06-23	0.345	0.345	0.325	0.325	0.325	8,571,900
2026-06-22	0.350	0.350	0.330	0.345	0.345	9,222,700
2026-06-19	0.395	0.395	0.350	0.350	0.350	20,235,500
2026-06-18	0.395	0.395	0.385	0.395	0.395	4,634,700
2026-06-17	0.395	0.395	0.395	0.395	0.395	0
2026-06-16	0.405	0.405	0.385	0.395	0.395	11,037,700
2026-06-15	0.400	0.415	0.390	0.405	0.405	11,884,400
2026-06-12	0.425	0.425	0.395	0.395	0.395	7,637,100
2026-06-11	0.395	0.435	0.390	0.420	0.420	12,592,400
2026-06-10	0.400	0.405	0.390	0.400	0.400	4,470,500
2026-06-09	0.415	0.430	0.390	0.400	0.400	12,215,200
2026-06-08	0.405	0.415	0.400	0.410	0.410	4,084,100
2026-06-05	0.415	0.420	0.410	0.415	0.415	3,704,600
2026-06-04	0.405	0.425	0.400	0.410	0.410	8,474,800
2026-06-03	0.415	0.415	0.400	0.410	0.410	11,156,600
2026-06-02	0.410	0.410	0.410	0.410	0.410	0
2026-06-01	0.410	0.410	0.410	0.410	0.410	0
2026-05-29	0.415	0.435	0.410	0.410	0.410	9,995,300
2026-05-28	0.430	0.435	0.400	0.415	0.415	18,334,200
2026-05-27	0.440	0.440	0.440	0.440	0.440	0
2026-05-26	0.445	0.450	0.430	0.440	0.440	9,177,800
2026-05-25	0.450	0.450	0.435	0.445	0.445	5,162,600
2026-05-22	0.445	0.465	0.445	0.450	0.450	10,220,500
2026-05-21	0.450	0.455	0.445	0.450	0.450	4,816,000
2026-05-20	0.460	0.460	0.440	0.450	0.450	7,927,600
2026-05-19	0.465	0.475	0.450	0.460	0.460	8,700,600
2026-05-18	0.470	0.470	0.450	0.460	0.460	8,762,400
2026-05-15	0.505	0.510	0.475	0.475	0.475	11,753,900
2026-05-14	0.500	0.525	0.495	0.500	0.500	16,645,100
2026-05-13	0.500	0.515	0.490	0.500	0.500	9,924,400
2026-05-12	0.490	0.545	0.475	0.500	0.500	33,135,200
2026-05-11	0.460	0.515	0.445	0.485	0.485	17,189,900
2026-05-08	0.450	0.460	0.440	0.455	0.455	5,481,600
2026-05-07	0.465	0.470	0.445	0.450	0.450	8,843,500
2026-05-06	0.455	0.475	0.450	0.460	0.460	6,445,500
2026-05-05	0.465	0.465	0.445	0.455	0.455	6,587,700

← NewerPage 2 of 3 · 131 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.