D O Green Technologies Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-16 | 5.800 | 5.850 | 5.730 | 5.780 | 5.747 | 942,500 |
| 2021-12-15 | 5.810 | 5.830 | 5.730 | 5.750 | 5.717 | 721,300 |
| 2021-12-14 | 5.690 | 5.820 | 5.630 | 5.800 | 5.767 | 1,249,300 |
| 2021-12-13 | 5.690 | 5.830 | 5.660 | 5.690 | 5.658 | 1,671,000 |
| 2021-12-10 | 5.700 | 5.780 | 5.670 | 5.700 | 5.668 | 826,800 |
| 2021-12-09 | 5.850 | 5.850 | 5.720 | 5.730 | 5.697 | 913,600 |
| 2021-12-08 | 5.720 | 5.880 | 5.720 | 5.850 | 5.809 | 2,260,900 |
| 2021-12-07 | 5.550 | 5.650 | 5.500 | 5.650 | 5.611 | 2,370,800 |
| 2021-12-06 | 5.650 | 5.660 | 5.490 | 5.500 | 5.462 | 3,588,100 |
| 2021-12-02 | 5.690 | 5.720 | 5.660 | 5.660 | 5.621 | 2,618,000 |
| 2021-12-01 | 5.790 | 5.790 | 5.700 | 5.710 | 5.670 | 1,832,700 |
| 2021-11-30 | 5.810 | 5.900 | 5.680 | 5.800 | 5.760 | 4,067,600 |
| 2021-11-29 | 5.750 | 5.880 | 5.620 | 5.810 | 5.770 | 4,251,500 |
| 2021-11-26 | 6.030 | 6.030 | 5.730 | 5.780 | 5.740 | 4,803,400 |
| 2021-11-25 | 5.850 | 6.080 | 5.850 | 6.020 | 5.978 | 5,590,900 |
| 2021-11-24 | 5.940 | 5.940 | 5.780 | 5.870 | 5.829 | 1,579,600 |
| 2021-11-23 | 5.920 | 5.980 | 5.840 | 5.930 | 5.889 | 2,150,500 |
| 2021-11-22 | 5.800 | 5.950 | 5.780 | 5.920 | 5.879 | 3,494,700 |
| 2021-11-19 | 5.600 | 5.820 | 5.600 | 5.800 | 5.760 | 2,458,100 |
| 2021-11-18 | 5.580 | 5.640 | 5.550 | 5.610 | 5.571 | 867,900 |
| 2021-11-17 | 5.710 | 5.750 | 5.510 | 5.590 | 5.551 | 1,481,100 |
| 2021-11-16 | 5.650 | 5.800 | 5.640 | 5.700 | 5.660 | 1,355,300 |
| 2021-11-15 | 5.580 | 5.670 | 5.510 | 5.630 | 5.591 | 1,683,000 |
| 2021-11-12 | 5.560 | 5.670 | 5.520 | 5.580 | 5.541 | 1,427,100 |
| 2021-11-11 | 5.680 | 5.680 | 5.530 | 5.560 | 5.521 | 1,026,400 |
| 2021-11-10 | 5.530 | 5.680 | 5.490 | 5.660 | 5.621 | 1,773,700 |
| 2021-11-09 | 5.410 | 5.560 | 5.390 | 5.540 | 5.501 | 2,146,300 |
| 2021-11-08 | 5.460 | 5.470 | 5.360 | 5.410 | 5.372 | 2,479,200 |
| 2021-11-05 | 5.490 | 5.550 | 5.420 | 5.470 | 5.432 | 2,459,300 |
| 2021-11-03 | 5.510 | 5.550 | 5.420 | 5.450 | 5.412 | 1,422,400 |
| 2021-11-02 | 5.420 | 5.620 | 5.420 | 5.500 | 5.462 | 4,516,200 |
| 2021-11-01 | 5.630 | 5.740 | 5.340 | 5.410 | 5.372 | 7,053,100 |
| 2021-10-29 | 5.600 | 5.730 | 5.600 | 5.640 | 5.601 | 2,955,600 |
| 2021-10-28 | 5.690 | 5.750 | 5.580 | 5.580 | 5.541 | 3,151,900 |
| 2021-10-27 | 5.740 | 5.750 | 5.670 | 5.700 | 5.660 | 1,342,900 |
| 2021-10-26 | 5.810 | 5.820 | 5.700 | 5.740 | 5.700 | 1,132,600 |
| 2021-10-25 | 5.800 | 5.830 | 5.720 | 5.750 | 5.710 | 948,800 |
| 2021-10-22 | 5.750 | 5.840 | 5.750 | 5.800 | 5.760 | 1,246,500 |
| 2021-10-21 | 5.800 | 5.800 | 5.720 | 5.770 | 5.730 | 1,151,800 |
← NewerPage 21 of 21 · 1,239 trading days
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.