D O Green Technologies Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	2.160	2.180	2.150	2.150	2.147	149,500
2024-11-21	2.150	2.190	2.150	2.170	2.167	418,700
2024-11-20	2.140	2.170	2.140	2.150	2.147	281,500
2024-11-19	2.160	2.190	2.150	2.150	2.147	428,800
2024-11-18	2.130	2.170	2.110	2.170	2.167	349,600
2024-11-15	2.130	2.160	2.100	2.150	2.147	847,600
2024-11-14	2.120	2.170	2.120	2.150	2.147	701,600
2024-11-13	2.110	2.150	2.110	2.110	2.107	722,100
2024-11-12	2.160	2.180	2.100	2.110	2.107	1,441,400
2024-11-11	2.310	2.310	2.130	2.160	2.157	1,415,900
2024-11-08	2.400	2.400	2.280	2.300	2.297	593,300
2024-11-07	2.420	2.460	2.320	2.420	2.417	2,379,800
2024-11-06	2.210	2.440	2.160	2.390	2.387	1,582,000
2024-11-05	2.240	2.240	2.180	2.210	2.207	315,300
2024-11-04	2.250	2.280	2.240	2.240	2.237	396,600
2024-11-01	2.260	2.290	2.250	2.270	2.267	273,700
2024-10-30	2.360	2.360	2.300	2.300	2.297	760,200
2024-10-29	2.290	2.350	2.270	2.350	2.347	1,177,900
2024-10-28	2.290	2.320	2.260	2.290	2.287	559,000
2024-10-25	2.250	2.310	2.240	2.290	2.287	729,300
2024-10-24	2.290	2.300	2.230	2.300	2.297	575,000
2024-10-23	2.330	2.330	2.270	2.290	2.287	1,079,200
2024-10-22	2.310	2.350	2.290	2.330	2.327	1,097,700
2024-10-21	2.220	2.330	2.210	2.310	2.307	1,648,500
2024-10-18	2.160	2.250	2.160	2.220	2.217	1,305,100
2024-10-17	2.130	2.240	2.110	2.150	2.147	1,953,500
2024-10-16	2.100	2.130	2.060	2.110	2.107	1,775,800
2024-10-15	2.120	2.180	2.110	2.110	2.107	1,072,300
2024-10-14	2.150	2.150	2.100	2.140	2.137	1,111,300
2024-10-11	2.130	2.150	2.110	2.150	2.147	1,278,000
2024-10-10	2.160	2.190	2.100	2.120	2.117	1,018,600
2024-10-09	2.110	2.170	2.110	2.150	2.147	2,426,500
2024-10-08	2.090	2.110	2.060	2.100	2.097	1,509,000
2024-10-07	2.070	2.170	2.070	2.090	2.087	1,167,100
2024-10-04	2.070	2.090	2.050	2.080	2.077	756,900
2024-10-03	2.120	2.120	2.060	2.070	2.067	961,800
2024-10-02	2.130	2.140	2.080	2.110	2.107	607,300
2024-10-01	2.130	2.170	2.080	2.140	2.137	1,614,800
2024-09-30	2.180	2.180	2.120	2.130	2.127	2,564,200
2024-09-27	2.160	2.190	2.130	2.140	2.137	1,168,500
2024-09-26	2.180	2.230	2.150	2.160	2.157	1,555,900
2024-09-25	2.260	2.300	2.180	2.200	2.197	1,709,700
2024-09-24	2.230	2.280	2.200	2.260	2.257	1,443,200
2024-09-23	2.280	2.320	2.240	2.250	2.247	1,782,300
2024-09-20	2.370	2.400	2.270	2.280	2.277	4,182,900
2024-09-19	2.180	2.420	2.150	2.330	2.327	4,819,800
2024-09-18	2.150	2.220	2.130	2.180	2.177	1,658,700
2024-09-17	2.170	2.190	2.100	2.150	2.147	3,030,100
2024-09-13	2.070	2.180	2.070	2.150	2.147	4,362,600
2024-09-12	2.030	2.080	2.010	2.040	2.037	4,388,300
2024-09-11	2.100	2.150	1.980	1.990	1.987	7,979,100
2024-09-10	2.140	2.170	2.110	2.120	2.117	4,791,100
2024-09-09	2.100	2.180	2.080	2.100	2.097	5,725,800
2024-09-06	2.180	2.230	2.100	2.100	2.097	12,814,100
2024-09-05	2.550	2.550	2.120	2.130	2.127	11,066,900
2024-09-04	2.720	2.720	2.560	2.560	2.556	1,909,000
2024-09-03	2.880	2.880	2.730	2.760	2.756	867,200
2024-09-02	2.790	2.870	2.780	2.850	2.846	1,493,500
2024-08-30	2.770	2.800	2.710	2.760	2.756	2,150,400
2024-08-29	2.900	2.900	2.750	2.760	2.756	1,816,200

← NewerPage 9 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.