D O Green Technologies Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	1.300	1.330	1.290	1.320	1.320	1,015,100
2025-05-22	1.330	1.350	1.300	1.320	1.320	2,688,400
2025-05-21	1.380	1.390	1.320	1.340	1.340	2,507,000
2025-05-20	1.390	1.400	1.350	1.370	1.370	2,645,100
2025-05-19	1.410	1.410	1.340	1.370	1.370	3,496,000
2025-05-16	1.500	1.530	1.430	1.430	1.430	2,890,800
2025-05-15	1.570	1.590	1.500	1.510	1.510	3,861,200
2025-05-14	1.460	1.560	1.430	1.550	1.550	8,905,700
2025-05-13	1.340	1.450	1.340	1.430	1.430	6,577,300
2025-05-09	1.300	1.340	1.280	1.280	1.280	2,129,000
2025-05-08	1.260	1.300	1.240	1.290	1.290	4,795,800
2025-05-07	1.220	1.270	1.190	1.260	1.260	3,261,900
2025-05-06	1.250	1.260	1.180	1.220	1.220	2,322,400
2025-05-05	1.320	1.350	1.240	1.250	1.250	4,726,500
2025-05-02	1.310	1.340	1.280	1.310	1.310	4,721,800
2025-04-30	1.320	1.340	1.290	1.300	1.300	1,487,900
2025-04-29	1.330	1.360	1.300	1.300	1.300	1,746,700
2025-04-28	1.340	1.350	1.290	1.330	1.330	2,231,100
2025-04-25	1.280	1.340	1.260	1.320	1.320	2,514,200
2025-04-24	1.280	1.300	1.250	1.250	1.250	1,844,000
2025-04-23	1.270	1.280	1.220	1.280	1.280	2,502,800
2025-04-22	1.250	1.260	1.220	1.240	1.240	969,100
2025-04-21	1.300	1.330	1.260	1.260	1.260	1,374,200
2025-04-18	1.280	1.310	1.260	1.310	1.310	853,400
2025-04-17	1.270	1.310	1.260	1.290	1.290	969,000
2025-04-16	1.300	1.350	1.270	1.280	1.280	2,150,400
2025-04-15	1.340	1.340	1.290	1.330	1.330	1,629,100
2025-04-14	1.300	1.340	1.290	1.340	1.340	2,672,100
2025-04-11	1.170	1.270	1.150	1.250	1.250	3,015,000
2025-04-10	1.220	1.250	1.160	1.210	1.210	4,197,400
2025-04-09	1.160	1.160	1.090	1.110	1.110	2,573,300
2025-04-08	1.230	1.240	1.150	1.180	1.180	2,314,900
2025-04-07	1.300	1.310	1.160	1.180	1.180	2,508,900
2025-04-04	1.370	1.400	1.330	1.340	1.340	2,202,900
2025-04-03	1.410	1.490	1.400	1.400	1.400	3,123,000
2025-04-02	1.450	1.480	1.450	1.450	1.450	1,209,000
2025-03-28	1.520	1.530	1.460	1.460	1.460	2,505,500
2025-03-27	1.520	1.560	1.500	1.540	1.540	1,522,900
2025-03-26	1.540	1.560	1.510	1.540	1.540	1,757,300
2025-03-25	1.460	1.540	1.450	1.540	1.540	3,734,200
2025-03-24	1.460	1.480	1.440	1.440	1.440	2,222,300
2025-03-21	1.500	1.500	1.430	1.440	1.440	3,373,600
2025-03-20	1.470	1.510	1.470	1.480	1.480	2,369,300
2025-03-19	1.440	1.480	1.430	1.450	1.450	1,523,900
2025-03-17	1.490	1.530	1.440	1.440	1.440	3,574,800
2025-03-14	1.450	1.500	1.430	1.480	1.480	2,794,500
2025-03-13	1.430	1.460	1.410	1.450	1.450	2,533,700
2025-03-12	1.440	1.470	1.340	1.410	1.410	4,348,300
2025-03-11	1.330	1.430	1.280	1.430	1.430	6,837,700
2025-03-10	1.410	1.440	1.340	1.360	1.360	2,881,400
2025-03-07	1.280	1.480	1.280	1.390	1.390	8,866,500
2025-03-06	1.290	1.330	1.280	1.310	1.310	2,328,300
2025-03-05	1.220	1.280	1.220	1.270	1.270	2,930,400
2025-03-04	1.220	1.250	1.150	1.220	1.220	5,770,100
2025-03-03	1.160	1.250	1.160	1.220	1.220	4,028,200
2025-02-28	1.310	1.320	1.150	1.150	1.150	12,813,900
2025-02-27	1.400	1.450	1.400	1.400	1.400	1,883,300
2025-02-26	1.410	1.430	1.390	1.400	1.400	1,946,100
2025-02-25	1.410	1.430	1.350	1.410	1.410	2,924,200
2025-02-24	1.460	1.460	1.390	1.410	1.410	2,445,900

← NewerPage 7 of 21 · 1,242 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.