D O Green Technologies Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	1.480	1.480	1.420	1.470	1.470	2,683,100
2025-02-20	1.510	1.540	1.480	1.480	1.480	950,400
2025-02-19	1.600	1.600	1.510	1.510	1.510	1,737,100
2025-02-18	1.580	1.630	1.560	1.590	1.590	2,833,600
2025-02-17	1.610	1.620	1.570	1.580	1.580	1,704,300
2025-02-14	1.660	1.670	1.610	1.610	1.610	1,548,300
2025-02-13	1.700	1.710	1.630	1.640	1.640	2,142,200
2025-02-12	1.750	1.760	1.670	1.700	1.700	2,165,700
2025-02-10	1.800	1.810	1.720	1.750	1.750	1,685,700
2025-02-07	1.700	1.790	1.690	1.790	1.790	3,711,600
2025-02-06	1.700	1.710	1.670	1.700	1.700	1,778,700
2025-02-05	1.670	1.730	1.670	1.700	1.700	2,634,300
2025-02-04	1.640	1.670	1.620	1.660	1.660	2,424,900
2025-02-03	1.750	1.750	1.610	1.620	1.620	5,706,100
2025-01-31	1.810	1.820	1.770	1.770	1.770	1,503,900
2025-01-28	1.850	1.850	1.780	1.800	1.800	2,013,800
2025-01-27	1.930	1.950	1.840	1.860	1.860	1,892,600
2025-01-24	1.980	2.000	1.940	1.950	1.950	730,200
2025-01-23	2.010	2.020	1.980	1.980	1.980	659,100
2025-01-22	2.040	2.050	2.020	2.030	2.030	762,800
2025-01-21	1.990	2.040	1.950	2.040	2.040	1,555,900
2025-01-20	1.930	1.980	1.910	1.980	1.980	1,415,400
2025-01-17	1.920	1.940	1.880	1.920	1.920	1,116,500
2025-01-16	1.970	1.970	1.890	1.920	1.920	2,074,400
2025-01-15	2.000	2.020	1.910	1.920	1.920	2,455,200
2025-01-14	2.060	2.080	2.000	2.000	2.000	1,202,900
2025-01-13	2.040	2.100	2.000	2.040	2.040	2,018,200
2025-01-10	2.180	2.200	2.030	2.080	2.080	3,003,700
2025-01-09	2.200	2.220	2.140	2.190	2.190	2,454,400
2025-01-08	2.350	2.360	2.170	2.210	2.210	6,420,700
2025-01-07	2.070	2.360	2.070	2.350	2.350	13,324,000
2025-01-06	2.020	2.040	2.020	2.030	2.030	1,582,000
2025-01-03	2.060	2.100	1.980	2.020	2.020	3,571,600
2025-01-02	2.100	2.120	2.080	2.100	2.100	1,121,700
2024-12-31	2.110	2.110	2.060	2.100	2.100	919,900
2024-12-30	2.080	2.120	2.030	2.110	2.110	1,314,300
2024-12-27	2.070	2.110	2.060	2.080	2.080	1,358,100
2024-12-26	2.050	2.080	2.030	2.070	2.070	1,317,900
2024-12-24	2.010	2.050	1.990	2.050	2.050	1,553,000
2024-12-23	1.940	2.010	1.930	2.000	2.000	1,388,900
2024-12-20	2.000	2.000	1.920	1.940	1.940	4,279,000
2024-12-19	2.010	2.030	1.990	2.000	2.000	2,586,500
2024-12-18	2.090	2.090	2.020	2.040	2.040	1,031,200
2024-12-17	2.040	2.100	1.990	2.090	2.090	2,897,800
2024-12-16	2.030	2.130	2.020	2.050	2.050	2,401,100
2024-12-13	1.990	2.030	1.970	2.020	2.020	779,300
2024-12-12	2.050	2.080	1.990	1.990	1.990	1,253,000
2024-12-11	1.970	2.060	1.960	2.050	2.047	1,487,600
2024-12-10	2.030	2.030	1.970	1.980	1.977	1,871,000
2024-12-09	2.040	2.060	2.010	2.020	2.017	1,415,200
2024-12-06	2.020	2.070	2.020	2.040	2.037	1,536,300
2024-12-05	2.050	2.080	2.010	2.040	2.037	1,942,200
2024-12-04	1.990	2.100	1.990	2.050	2.047	5,252,700
2024-12-03	1.970	2.020	1.950	1.990	1.987	2,699,100
2024-12-02	1.870	2.000	1.860	1.960	1.957	3,160,400
2024-11-29	1.890	1.900	1.830	1.870	1.867	4,575,500
2024-11-28	2.030	2.040	1.870	1.900	1.897	3,323,900
2024-11-27	2.120	2.140	2.000	2.030	2.027	2,100,300
2024-11-26	2.210	2.210	2.120	2.120	2.117	656,800
2024-11-25	2.180	2.230	2.110	2.230	2.227	1,548,900

← NewerPage 8 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.