D O Green Technologies Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-15	3.890	3.890	3.780	3.800	3.778	2,795,400
2022-03-14	4.090	4.100	3.920	3.950	3.928	2,883,600
2022-03-11	3.840	4.120	3.760	4.100	4.077	5,697,000
2022-03-10	3.870	4.060	3.830	3.940	3.918	10,584,900
2022-03-09	3.400	3.770	3.350	3.750	3.729	9,205,200
2022-03-08	3.600	3.660	3.220	3.350	3.331	17,805,600
2022-03-07	3.950	3.950	3.620	3.670	3.649	7,239,000
2022-03-04	4.300	4.300	3.980	3.990	3.967	8,546,400
2022-03-03	4.560	4.570	4.300	4.330	4.305	2,723,200
2022-03-02	4.700	4.700	4.380	4.420	4.395	3,598,400
2022-03-01	4.710	4.810	4.710	4.720	4.693	656,200
2022-02-28	4.820	4.820	4.690	4.690	4.663	1,405,300
2022-02-25	4.900	4.920	4.800	4.850	4.822	2,007,500
2022-02-24	4.700	4.780	4.550	4.680	4.653	2,611,700
2022-02-23	4.480	4.900	4.480	4.800	4.773	2,941,000
2022-02-22	4.680	4.680	4.440	4.510	4.484	4,298,400
2022-02-21	4.940	4.940	4.730	4.730	4.703	3,819,500
2022-02-18	4.980	5.000	4.930	4.940	4.912	1,834,200
2022-02-17	5.040	5.060	4.970	5.020	4.991	1,196,900
2022-02-16	5.060	5.060	4.980	5.030	5.001	2,069,000
2022-02-15	5.000	5.050	4.950	5.000	4.972	3,229,800
2022-02-14	4.950	5.040	4.900	5.000	4.972	2,760,300
2022-02-11	5.010	5.100	4.950	5.080	5.051	1,960,500
2022-02-10	5.110	5.250	5.070	5.110	5.081	2,871,100
2022-02-09	4.960	5.100	4.960	5.090	5.061	1,533,400
2022-02-08	4.990	5.030	4.880	4.960	4.932	1,828,600
2022-02-07	4.900	5.030	4.870	4.980	4.952	2,382,000
2022-02-04	4.920	4.930	4.840	4.860	4.832	1,572,800
2022-02-03	4.920	5.070	4.920	4.950	4.922	2,218,900
2022-01-31	4.830	4.880	4.760	4.860	4.832	1,242,200
2022-01-28	4.640	4.780	4.620	4.750	4.723	2,635,600
2022-01-27	4.700	4.770	4.580	4.620	4.594	4,134,400
2022-01-26	4.410	4.730	4.400	4.730	4.703	3,544,200
2022-01-25	4.600	4.650	4.310	4.450	4.425	4,622,900
2022-01-24	4.470	4.670	4.430	4.580	4.554	3,520,400
2022-01-21	4.450	4.550	4.310	4.550	4.524	8,260,300
2022-01-20	4.330	4.610	4.260	4.560	4.534	12,506,200
2022-01-19	4.300	4.460	4.220	4.370	4.345	16,561,199
2022-01-17	4.640	4.730	4.400	4.510	4.484	14,797,800
2022-01-14	5.140	5.140	4.630	4.700	4.673	23,975,000
2022-01-13	5.480	5.530	5.160	5.220	5.190	3,818,100
2022-01-12	5.510	5.550	5.420	5.460	5.429	2,685,000
2022-01-11	5.670	5.750	5.360	5.450	5.419	8,124,300
2022-01-10	5.830	5.860	5.650	5.650	5.618	2,641,000
2022-01-07	5.850	5.930	5.790	5.830	5.797	902,700
2022-01-06	5.870	5.880	5.810	5.810	5.777	1,925,400
2022-01-05	5.880	5.940	5.870	5.910	5.876	632,800
2022-01-04	5.960	6.000	5.890	5.900	5.866	1,106,800
2022-01-03	5.930	6.010	5.850	5.920	5.886	2,935,400
2021-12-31	5.870	5.940	5.870	5.900	5.866	767,900
2021-12-30	5.880	5.940	5.870	5.940	5.906	1,141,600
2021-12-29	5.790	5.940	5.790	5.880	5.847	2,300,500
2021-12-28	5.660	5.820	5.660	5.790	5.757	1,275,400
2021-12-27	5.660	5.680	5.580	5.660	5.628	1,429,400
2021-12-24	5.710	5.740	5.680	5.680	5.648	590,400
2021-12-23	5.790	5.790	5.680	5.720	5.687	539,300
2021-12-22	5.640	5.800	5.640	5.760	5.727	1,268,500
2021-12-21	5.620	5.670	5.600	5.620	5.588	862,700
2021-12-20	5.770	5.770	5.620	5.640	5.608	624,000
2021-12-17	5.750	5.780	5.730	5.770	5.737	414,100

← NewerPage 20 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.