D O Green Technologies Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-10-17	1.360	1.380	1.270	1.280	1.280	6,956,900
2025-10-16	1.310	1.390	1.300	1.370	1.370	4,910,400
2025-10-15	1.340	1.350	1.290	1.310	1.310	4,658,400
2025-10-14	1.410	1.410	1.310	1.330	1.330	4,489,500
2025-10-13	1.360	1.420	1.330	1.400	1.400	3,664,600
2025-10-10	1.440	1.440	1.390	1.390	1.390	3,978,800
2025-10-09	1.410	1.470	1.410	1.440	1.440	4,250,000
2025-10-08	1.440	1.450	1.400	1.400	1.400	1,798,500
2025-10-07	1.430	1.440	1.400	1.430	1.430	3,364,900
2025-10-06	1.490	1.520	1.420	1.430	1.430	3,208,700
2025-10-03	1.480	1.530	1.470	1.480	1.480	4,897,800
2025-10-02	1.460	1.530	1.460	1.470	1.470	11,029,900
2025-10-01	1.390	1.470	1.380	1.440	1.440	7,507,200
2025-09-30	1.380	1.430	1.360	1.390	1.390	2,904,700
2025-09-29	1.360	1.380	1.310	1.380	1.380	3,143,000
2025-09-26	1.440	1.440	1.360	1.380	1.380	5,014,400
2025-09-25	1.460	1.460	1.440	1.450	1.450	2,743,700
2025-09-24	1.490	1.500	1.450	1.470	1.470	2,273,200
2025-09-23	1.480	1.600	1.470	1.480	1.480	8,851,700
2025-09-22	1.450	1.490	1.440	1.470	1.470	2,016,900
2025-09-19	1.440	1.480	1.430	1.450	1.450	4,453,000
2025-09-18	1.450	1.460	1.420	1.440	1.440	1,882,900
2025-09-17	1.440	1.480	1.430	1.450	1.450	4,856,300
2025-09-16	1.430	1.430	1.430	1.430	1.430	0
2025-09-15	1.430	1.430	1.430	1.430	1.430	0
2025-09-12	1.410	1.450	1.400	1.430	1.430	4,070,800
2025-09-11	1.320	1.430	1.310	1.410	1.410	6,113,000
2025-09-10	1.350	1.360	1.310	1.320	1.320	2,684,200
2025-09-09	1.340	1.370	1.320	1.350	1.350	2,450,800
2025-09-08	1.330	1.380	1.330	1.340	1.340	2,904,100
2025-09-05	1.320	1.320	1.320	1.320	1.320	0
2025-09-04	1.370	1.430	1.310	1.320	1.320	5,762,200
2025-09-03	1.320	1.380	1.320	1.370	1.370	2,141,000
2025-09-02	1.330	1.350	1.310	1.320	1.320	3,936,700
2025-09-01	1.330	1.330	1.330	1.330	1.330	0
2025-08-29	1.340	1.380	1.310	1.330	1.330	2,390,800
2025-08-28	1.330	1.400	1.300	1.340	1.340	5,049,200
2025-08-27	1.330	1.350	1.280	1.330	1.330	5,544,200
2025-08-26	1.150	1.360	1.110	1.300	1.300	29,496,500
2025-08-25	1.010	1.180	1.000	1.150	1.150	18,260,100
2025-08-22	1.000	1.020	0.985	0.995	0.995	4,069,300
2025-08-21	1.010	1.020	0.990	0.995	0.995	4,223,000
2025-08-20	1.020	1.020	1.000	1.010	1.010	2,384,400
2025-08-19	1.040	1.050	1.010	1.020	1.020	2,243,600

← NewerPage 5 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.