D O Green Technologies Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 1.150 | 1.170 | 1.110 | 1.120 | 1.120 | 3,548,100 |
| 2025-11-11 | 1.200 | 1.200 | 1.140 | 1.150 | 1.150 | 2,803,800 |
| 2025-11-10 | 1.190 | 1.210 | 1.170 | 1.180 | 1.180 | 2,105,800 |
| 2025-11-07 | 1.120 | 1.180 | 1.110 | 1.180 | 1.180 | 3,040,100 |
| 2025-11-06 | 1.150 | 1.160 | 1.120 | 1.140 | 1.140 | 1,927,200 |
| 2025-11-05 | 1.140 | 1.160 | 1.110 | 1.130 | 1.130 | 4,574,200 |
| 2025-11-04 | 1.210 | 1.220 | 1.150 | 1.150 | 1.150 | 3,688,300 |
| 2025-11-03 | 1.250 | 1.270 | 1.200 | 1.210 | 1.210 | 4,447,900 |
| 2025-10-31 | 1.200 | 1.260 | 1.200 | 1.250 | 1.250 | 2,612,100 |
| 2025-10-30 | 1.240 | 1.240 | 1.200 | 1.210 | 1.210 | 3,009,400 |
| 2025-10-29 | 1.240 | 1.260 | 1.210 | 1.240 | 1.240 | 2,262,500 |
| 2025-10-28 | 1.230 | 1.260 | 1.190 | 1.230 | 1.230 | 5,073,500 |
| 2025-10-27 | 1.230 | 1.240 | 1.210 | 1.220 | 1.220 | 4,238,700 |
| 2025-10-24 | 1.220 | 1.230 | 1.170 | 1.190 | 1.190 | 6,737,500 |
| 2025-10-23 | 1.240 | 1.260 | 1.180 | 1.210 | 1.210 | 7,767,500 |
| 2025-10-22 | 1.300 | 1.300 | 1.250 | 1.260 | 1.260 | 2,748,900 |
| 2025-10-21 | 1.320 | 1.330 | 1.280 | 1.290 | 1.290 | 2,221,500 |
← NewerPage 5 of 5 · 257 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.