D O Green Technologies Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.520	0.525	0.505	0.510	0.510	7,055,200
2026-10-16	0.530	0.535	0.515	0.525	0.525	6,052,700
2026-10-15	0.530	0.530	0.515	0.520	0.520	5,117,900
2026-10-14	0.530	0.545	0.525	0.540	0.540	3,475,300
2026-10-13	0.560	0.560	0.520	0.530	0.530	7,812,300
2026-10-12	0.525	0.565	0.525	0.560	0.560	13,672,500
2026-10-09	0.515	0.540	0.510	0.525	0.525	6,047,900
2026-10-08	0.525	0.535	0.510	0.510	0.510	8,281,900
2026-10-07	0.525	0.540	0.520	0.530	0.530	6,049,500
2026-10-06	0.560	0.565	0.515	0.525	0.525	18,382,100
2026-10-05	0.565	0.580	0.555	0.560	0.560	15,670,300
2026-10-02	0.530	0.570	0.530	0.565	0.565	9,257,200
2026-10-01	0.560	0.565	0.530	0.530	0.530	10,125,100
2026-09-30	0.570	0.575	0.550	0.555	0.555	5,715,200
2026-09-29	0.565	0.570	0.550	0.570	0.570	10,224,700
2026-09-28	0.540	0.570	0.540	0.560	0.560	12,732,700
2026-09-25	0.530	0.555	0.525	0.535	0.535	10,323,000
2026-09-24	0.535	0.560	0.525	0.525	0.525	13,572,300
2026-09-23	0.545	0.555	0.525	0.540	0.540	14,002,600
2026-09-22	0.480	0.550	0.480	0.545	0.545	39,561,700
2026-09-21	0.455	0.485	0.445	0.475	0.475	25,506,800
2026-09-18	0.505	0.520	0.460	0.460	0.460	41,162,500
2026-09-17	0.465	0.505	0.460	0.495	0.495	20,396,800
2026-09-16	0.465	0.465	0.465	0.465	0.465	0
2026-09-15	0.460	0.470	0.440	0.465	0.465	8,052,400
2026-09-14	0.470	0.485	0.450	0.455	0.455	22,596,100
2026-09-11	0.420	0.475	0.410	0.470	0.470	25,094,600
2026-09-10	0.415	0.440	0.405	0.420	0.420	16,398,300
2026-09-09	0.395	0.415	0.395	0.415	0.415	5,122,900
2026-09-08	0.400	0.405	0.390	0.395	0.395	5,667,700
2026-09-07	0.410	0.415	0.395	0.400	0.400	5,557,400
2026-09-04	0.415	0.425	0.405	0.410	0.410	6,300,900
2026-09-03	0.410	0.420	0.400	0.415	0.415	4,733,200
2026-09-02	0.415	0.420	0.395	0.410	0.410	5,740,000
2026-09-01	0.390	0.425	0.375	0.415	0.415	11,350,800
2026-08-31	0.395	0.395	0.395	0.395	0.395	0
2026-08-28	0.420	0.430	0.395	0.395	0.395	9,513,100
2026-08-27	0.425	0.445	0.415	0.425	0.425	12,536,600
2026-08-26	0.430	0.450	0.415	0.425	0.425	23,203,400
2026-08-25	0.425	0.425	0.425	0.425	0.425	0
2026-08-24	0.370	0.435	0.360	0.425	0.425	33,103,400
2026-08-21	0.365	0.380	0.355	0.375	0.375	6,634,600
2026-08-20	0.380	0.385	0.360	0.365	0.365	6,311,500
2026-08-19	0.365	0.385	0.360	0.380	0.380	6,042,200
2026-08-18	0.395	0.395	0.355	0.360	0.360	11,365,600
2026-08-17	0.385	0.395	0.375	0.395	0.395	9,952,200
2026-08-14	0.405	0.405	0.380	0.385	0.385	6,385,500
2026-08-13	0.400	0.415	0.395	0.400	0.400	11,468,700
2026-08-12	0.365	0.415	0.365	0.400	0.400	17,140,300
2026-08-11	0.375	0.380	0.360	0.365	0.365	6,480,800
2026-08-10	0.365	0.375	0.360	0.370	0.370	7,712,600
2026-08-07	0.345	0.360	0.340	0.360	0.360	4,330,700
2026-08-06	0.360	0.360	0.340	0.345	0.345	3,960,300
2026-08-05	0.330	0.385	0.330	0.355	0.355	25,343,900
2026-08-04	0.320	0.335	0.320	0.330	0.330	2,432,700
2026-08-03	0.320	0.325	0.320	0.320	0.320	992,400
2026-07-31	0.320	0.330	0.315	0.320	0.320	1,455,300
2026-07-30	0.320	0.325	0.315	0.315	0.315	1,116,100
2026-07-29	0.320	0.330	0.320	0.320	0.320	1,833,800
2026-07-28	0.320	0.325	0.315	0.320	0.320	2,095,400

Page 1 of 5 · 256 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.