D O Green Technologies Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	1.040	1.050	1.010	1.020	1.020	2,243,600
2025-08-18	1.050	1.050	1.020	1.030	1.030	2,344,400
2025-08-15	1.090	1.090	1.040	1.050	1.050	4,760,600
2025-08-14	1.080	1.090	1.070	1.090	1.090	1,771,900
2025-08-13	1.050	1.100	1.050	1.070	1.070	4,918,800
2025-08-12	1.030	1.060	1.030	1.040	1.040	2,015,700
2025-08-11	1.030	1.090	1.020	1.030	1.030	5,821,200
2025-08-08	1.040	1.050	1.020	1.030	1.030	2,691,900
2025-08-07	1.090	1.090	1.040	1.040	1.040	3,617,700
2025-08-06	1.110	1.120	1.090	1.100	1.100	2,260,000
2025-08-05	1.160	1.160	1.110	1.120	1.120	2,353,200
2025-08-04	1.110	1.180	1.090	1.140	1.140	4,795,100
2025-08-01	1.060	1.160	1.040	1.130	1.130	7,593,600
2025-07-31	1.000	1.080	1.000	1.050	1.050	4,040,800
2025-07-30	1.030	1.030	0.990	1.010	1.010	5,868,300
2025-07-29	1.090	1.090	1.020	1.030	1.030	7,084,100
2025-07-28	1.120	1.130	1.080	1.090	1.090	1,900,400
2025-07-25	1.120	1.120	1.090	1.110	1.110	1,598,600
2025-07-24	1.120	1.150	1.110	1.110	1.110	3,619,800
2025-07-23	1.070	1.120	1.060	1.100	1.100	5,568,400
2025-07-22	1.090	1.090	1.060	1.060	1.060	2,227,100
2025-07-21	1.080	1.090	1.060	1.080	1.080	1,975,900
2025-07-18	1.120	1.130	1.070	1.080	1.080	3,065,200
2025-07-17	1.100	1.120	1.100	1.120	1.120	1,434,800
2025-07-16	1.120	1.140	1.090	1.090	1.090	1,560,400
2025-07-15	1.080	1.140	1.080	1.130	1.130	5,764,200
2025-07-14	1.120	1.130	1.070	1.080	1.080	2,489,600
2025-07-11	1.080	1.130	1.040	1.110	1.110	8,348,200
2025-07-10	1.130	1.140	1.060	1.080	1.080	6,459,200
2025-07-09	1.120	1.140	1.110	1.110	1.110	1,166,300
2025-07-08	1.100	1.140	1.100	1.120	1.120	2,428,000
2025-07-07	1.160	1.170	1.140	1.140	1.140	1,889,000
2025-07-04	1.220	1.230	1.170	1.180	1.180	3,183,000
2025-07-03	1.160	1.220	1.150	1.200	1.200	6,770,300
2025-07-02	1.130	1.170	1.120	1.160	1.160	1,415,300
2025-07-01	1.130	1.140	1.120	1.140	1.140	1,366,900
2025-06-30	1.160	1.170	1.130	1.130	1.130	1,140,900
2025-06-26	1.100	1.160	1.090	1.140	1.140	2,622,500
2025-06-25	1.130	1.130	1.090	1.100	1.100	2,856,800
2025-06-24	1.080	1.120	1.070	1.120	1.120	2,469,400
2025-06-23	1.040	1.060	1.010	1.060	1.060	2,601,800
2025-06-20	1.110	1.120	1.080	1.080	1.080	2,588,100
2025-06-19	1.130	1.140	1.100	1.110	1.110	1,303,600
2025-06-18	1.130	1.150	1.110	1.140	1.140	1,819,100
2025-06-17	1.140	1.150	1.110	1.130	1.130	2,054,200
2025-06-16	1.150	1.150	1.100	1.130	1.130	2,393,900
2025-06-13	1.180	1.180	1.150	1.160	1.160	2,719,300
2025-06-12	1.220	1.230	1.180	1.200	1.200	3,672,900
2025-06-11	1.250	1.250	1.200	1.220	1.220	1,589,200
2025-06-10	1.260	1.280	1.220	1.220	1.220	1,625,800
2025-06-09	1.200	1.270	1.180	1.250	1.250	3,001,900
2025-06-06	1.220	1.220	1.170	1.180	1.180	3,996,600
2025-06-05	1.190	1.230	1.180	1.220	1.220	2,473,900
2025-06-04	1.220	1.240	1.190	1.200	1.200	1,672,300
2025-06-03	1.240	1.250	1.200	1.220	1.220	1,597,000
2025-05-30	1.300	1.320	1.230	1.230	1.230	16,110,400
2025-05-29	1.270	1.350	1.250	1.340	1.340	4,700,800
2025-05-28	1.340	1.350	1.290	1.290	1.290	3,258,700
2025-05-27	1.280	1.320	1.280	1.310	1.310	1,313,600
2025-05-26	1.330	1.330	1.260	1.280	1.280	3,401,300

← NewerPage 6 of 21 · 1,239 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.