D O Green Technologies Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.585	0.590	0.565	0.585	0.585	5,040,400
2026-02-03	0.615	0.635	0.575	0.590	0.590	7,397,200
2026-01-30	0.625	0.640	0.610	0.620	0.620	3,784,300
2026-01-29	0.650	0.655	0.620	0.625	0.625	4,975,100
2026-01-28	0.685	0.690	0.650	0.655	0.655	5,673,600
2026-01-27	0.690	0.710	0.685	0.685	0.685	3,828,300
2026-01-26	0.710	0.715	0.685	0.690	0.690	4,541,400
2026-01-23	0.720	0.725	0.710	0.710	0.710	3,725,400
2026-01-22	0.725	0.730	0.715	0.720	0.720	3,611,100
2026-01-21	0.710	0.730	0.710	0.725	0.725	3,513,100
2026-01-20	0.735	0.740	0.710	0.710	0.710	5,974,400
2026-01-19	0.765	0.765	0.765	0.765	0.765	5,340,700
2026-01-16	0.770	0.785	0.755	0.765	0.765	4,131,000
2026-01-15	0.750	0.795	0.740	0.770	0.770	11,271,300
2026-01-14	0.740	0.760	0.740	0.750	0.750	4,215,300
2026-01-13	0.755	0.755	0.735	0.740	0.740	3,065,300
2026-01-12	0.770	0.780	0.745	0.750	0.750	4,479,400
2026-01-09	0.780	0.785	0.765	0.770	0.770	2,954,700
2026-01-08	0.800	0.805	0.775	0.780	0.780	2,972,800
2026-01-07	0.770	0.810	0.760	0.805	0.805	7,029,600
2026-01-06	0.735	0.795	0.730	0.770	0.770	8,563,600
2026-01-05	0.735	0.745	0.725	0.730	0.730	2,883,200
2026-01-02	0.750	0.750	0.730	0.735	0.735	2,474,100
2026-01-01	0.750	0.750	0.750	0.750	0.750	0
2025-12-31	0.725	0.750	0.710	0.750	0.750	16,762,000
2025-12-30	0.730	0.750	0.720	0.720	0.720	10,251,300
2025-12-29	0.760	0.760	0.720	0.720	0.720	17,501,200
2025-12-26	0.790	0.795	0.745	0.760	0.760	13,548,000
2025-12-25	0.790	0.790	0.790	0.790	0.790	0
2025-12-24	0.765	0.800	0.760	0.790	0.790	10,068,200
2025-12-23	0.805	0.810	0.765	0.770	0.770	12,819,200
2025-12-22	0.790	0.820	0.765	0.805	0.805	12,702,900
2025-12-19	0.830	0.830	0.785	0.785	0.785	11,400,700
2025-12-18	0.815	0.840	0.815	0.825	0.825	3,088,700
2025-12-17	0.830	0.865	0.815	0.815	0.815	10,496,600
2025-12-16	0.795	0.825	0.795	0.825	0.825	4,519,200
2025-12-15	0.790	0.810	0.790	0.795	0.795	6,423,300
2025-12-12	0.800	0.825	0.790	0.800	0.800	6,558,300
2025-12-11	0.800	0.805	0.790	0.795	0.795	4,677,000
2025-12-10	0.800	0.830	0.800	0.800	0.800	9,135,200
2025-12-09	0.795	0.805	0.795	0.800	0.800	3,704,400
2025-12-08	0.805	0.815	0.780	0.795	0.795	5,300,500
2025-12-05	0.785	0.810	0.785	0.800	0.800	10,404,600
2025-12-04	0.835	0.840	0.780	0.790	0.790	9,020,700
2025-12-03	0.770	0.850	0.755	0.835	0.835	27,444,100
2025-12-02	0.755	0.775	0.740	0.765	0.765	5,438,400
2025-12-01	0.800	0.805	0.755	0.765	0.765	14,516,200
2025-11-28	0.860	0.860	0.795	0.800	0.800	18,381,600
2025-11-27	0.855	0.870	0.835	0.855	0.855	9,401,300
2025-11-26	0.990	1.000	0.850	0.875	0.875	54,421,700
2025-11-25	1.060	1.110	1.060	1.090	1.090	2,881,600
2025-11-24	1.080	1.100	1.050	1.070	1.070	3,394,400
2025-11-21	1.100	1.120	1.080	1.090	1.090	1,868,300
2025-11-20	1.110	1.120	1.100	1.110	1.110	2,823,300
2025-11-19	1.110	1.110	1.080	1.090	1.090	1,990,100
2025-11-18	1.120	1.130	1.090	1.100	1.100	2,716,600
2025-11-17	1.120	1.140	1.090	1.140	1.140	4,080,300
2025-11-14	1.120	1.140	1.110	1.120	1.120	1,748,300
2025-11-13	1.120	1.150	1.110	1.130	1.130	2,636,800
2025-11-12	1.150	1.170	1.110	1.120	1.120	3,548,100

← NewerPage 4 of 21 · 1,238 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.