D O Green Technologies Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.470	0.480	0.465	0.465	0.465	5,580,500
2026-05-01	0.470	0.470	0.470	0.470	0.470	0
2026-04-30	0.490	0.490	0.470	0.470	0.470	8,251,300
2026-04-29	0.505	0.510	0.485	0.490	0.490	7,823,000
2026-04-28	0.510	0.515	0.495	0.505	0.505	7,323,300
2026-04-27	0.480	0.515	0.480	0.505	0.505	12,664,300
2026-04-24	0.485	0.490	0.470	0.480	0.480	8,149,700
2026-04-23	0.495	0.500	0.480	0.485	0.485	7,235,500
2026-04-22	0.500	0.505	0.495	0.495	0.495	3,919,200
2026-04-21	0.500	0.515	0.495	0.500	0.500	8,203,200
2026-04-20	0.505	0.515	0.500	0.500	0.500	4,723,000
2026-04-17	0.510	0.520	0.485	0.510	0.510	7,549,900
2026-04-16	0.500	0.540	0.500	0.510	0.510	12,584,000
2026-04-15	0.505	0.510	0.490	0.495	0.495	3,157,800
2026-04-14	0.480	0.505	0.480	0.495	0.495	4,186,400
2026-04-13	0.465	0.475	0.460	0.470	0.470	1,652,800
2026-04-10	0.475	0.490	0.475	0.480	0.480	2,083,800
2026-04-09	0.490	0.490	0.465	0.475	0.475	1,853,900
2026-04-08	0.480	0.490	0.465	0.485	0.485	4,165,000
2026-04-07	0.485	0.485	0.455	0.455	0.455	3,227,500
2026-04-06	0.485	0.515	0.480	0.480	0.480	6,359,100
2026-04-03	0.450	0.490	0.450	0.480	0.480	4,950,300
2026-04-02	0.470	0.475	0.445	0.450	0.450	2,939,900
2026-04-01	0.455	0.475	0.445	0.465	0.465	6,130,800
2026-03-31	0.440	0.450	0.435	0.440	0.440	2,873,700
2026-03-30	0.460	0.460	0.435	0.445	0.445	3,682,700
2026-03-27	0.485	0.485	0.455	0.465	0.465	9,692,200
2026-03-26	0.495	0.510	0.485	0.485	0.485	6,805,500
2026-03-25	0.495	0.505	0.490	0.505	0.505	3,769,000
2026-03-24	0.510	0.515	0.490	0.495	0.495	3,813,600
2026-03-20	0.505	0.505	0.505	0.505	0.505	0
2026-03-19	0.505	0.545	0.490	0.505	0.505	9,575,200
2026-03-18	0.530	0.570	0.510	0.515	0.515	10,602,900
2026-03-17	0.540	0.540	0.520	0.525	0.525	2,928,700
2026-03-16	0.550	0.550	0.520	0.540	0.540	2,775,100
2026-03-13	0.515	0.600	0.505	0.545	0.545	17,828,699
2026-03-12	0.445	0.525	0.440	0.515	0.515	7,444,300
2026-03-11	0.465	0.470	0.440	0.440	0.440	2,251,100
2026-03-10	0.455	0.465	0.435	0.465	0.465	2,573,600
2026-03-09	0.420	0.450	0.415	0.445	0.445	3,521,400
2026-03-06	0.420	0.460	0.410	0.435	0.435	6,089,300
2026-03-05	0.425	0.440	0.410	0.420	0.420	8,893,800
2026-03-04	0.425	0.435	0.415	0.420	0.420	2,544,700
2026-03-03	0.450	0.470	0.420	0.430	0.430	4,950,800
2026-03-02	0.395	0.465	0.390	0.450	0.450	8,696,400
2026-02-27	0.495	0.495	0.455	0.470	0.470	6,235,400
2026-02-26	0.510	0.510	0.490	0.495	0.495	4,916,100
2026-02-25	0.515	0.525	0.505	0.510	0.510	3,317,300
2026-02-24	0.530	0.530	0.505	0.515	0.515	4,270,600
2026-02-23	0.540	0.545	0.525	0.535	0.535	2,334,400
2026-02-20	0.545	0.550	0.530	0.535	0.535	1,801,000
2026-02-19	0.525	0.555	0.525	0.550	0.550	3,364,800
2026-02-16	0.520	0.535	0.520	0.525	0.525	2,973,200
2026-02-13	0.540	0.540	0.515	0.520	0.520	4,300,400
2026-02-12	0.570	0.570	0.535	0.545	0.545	3,353,800
2026-02-11	0.555	0.575	0.555	0.570	0.570	5,666,200
2026-02-10	0.560	0.575	0.545	0.555	0.555	3,969,000
2026-02-09	0.570	0.570	0.550	0.560	0.560	3,558,700
2026-02-06	0.545	0.565	0.525	0.560	0.560	4,440,600
2026-02-05	0.585	0.585	0.535	0.550	0.550	6,106,600

← NewerPage 3 of 5 · 256 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.