Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Kuala Lumpur - Delayed Quote MYR

D & O Green Technologies Berhad (7204.KL)

Compare
1.2200
0.0000
(0.00%)
At close: 4:59:09 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Mar 4, 20251.22001.25001.15001.22001.22005,770,100
Mar 3, 20251.16001.25001.16001.22001.22004,028,200
Feb 28, 20251.31001.32001.15001.15001.150012,813,900
Feb 27, 20251.40001.45001.40001.40001.40001,883,300
Feb 26, 20251.41001.43001.39001.40001.40001,946,100
Feb 25, 20251.41001.43001.35001.41001.41002,924,200
Feb 24, 20251.46001.46001.39001.41001.41002,445,900
Feb 21, 20251.48001.48001.42001.47001.47002,683,100
Feb 20, 20251.51001.54001.48001.48001.4800950,400
Feb 19, 20251.60001.60001.51001.51001.51001,737,100
Feb 18, 20251.58001.63001.56001.59001.59002,833,600
Feb 17, 20251.61001.62001.57001.58001.58001,704,300
Feb 14, 20251.66001.67001.61001.61001.61001,548,300
Feb 13, 20251.70001.71001.63001.64001.64002,142,200
Feb 12, 20251.75001.76001.67001.70001.70002,165,700
Feb 10, 20251.80001.81001.72001.75001.75001,685,700
Feb 7, 20251.70001.79001.69001.79001.79003,711,600
Feb 6, 20251.70001.71001.67001.70001.70001,778,700
Feb 5, 20251.67001.73001.67001.70001.70002,634,300
Feb 4, 20251.64001.67001.62001.66001.66002,424,900
Feb 3, 20251.75001.75001.61001.62001.62005,706,100
Jan 31, 20251.81001.82001.77001.77001.77001,503,900
Jan 28, 20251.85001.85001.78001.80001.80002,013,800
Jan 27, 20251.93001.95001.84001.86001.86001,892,600
Jan 24, 20251.98002.00001.94001.95001.9500730,200
Jan 23, 20252.01002.02001.98001.98001.9800659,100
Jan 22, 20252.04002.05002.02002.03002.0300762,800
Jan 21, 20251.99002.04001.95002.04002.04001,555,900
Jan 20, 20251.93001.98001.91001.98001.98001,415,400
Jan 17, 20251.92001.94001.88001.92001.92001,116,500
Jan 16, 20251.97001.97001.89001.92001.92002,074,400
Jan 15, 20252.00002.02001.91001.92001.92002,455,200
Jan 14, 20252.06002.08002.00002.00002.00001,202,900
Jan 13, 20252.04002.10002.00002.04002.04002,018,200
Jan 10, 20252.18002.20002.03002.08002.08003,003,700
Jan 9, 20252.20002.22002.14002.19002.19002,454,400
Jan 8, 20252.35002.36002.17002.21002.21006,420,700
Jan 7, 20252.07002.36002.07002.35002.350013,324,000
Jan 6, 20252.02002.04002.02002.03002.03001,582,000
Jan 3, 20252.06002.10001.98002.02002.02003,571,600
Jan 2, 20252.10002.12002.08002.10002.10001,121,700
Dec 31, 20242.11002.11002.06002.10002.1000919,900
Dec 30, 20242.08002.12002.03002.11002.11001,314,300
Dec 27, 20242.07002.11002.06002.08002.08001,358,100
Dec 26, 20242.05002.08002.03002.07002.07001,317,900
Dec 24, 20242.01002.05001.99002.05002.05001,553,000
Dec 23, 20241.94002.01001.93002.00002.00001,388,900
Dec 20, 20242.00002.00001.92001.94001.94004,279,000
Dec 19, 20242.01002.03001.99002.00002.00002,586,500
Dec 18, 20242.09002.09002.02002.04002.04001,031,200
Dec 17, 20242.04002.10001.99002.09002.09002,897,800
Dec 16, 20242.03002.13002.02002.05002.05002,401,100
Dec 13, 20241.99002.03001.97002.02002.0200779,300
Dec 12, 2024 0.0030 Dividend
Dec 12, 20242.05002.08001.99001.99001.99001,253,000
Dec 11, 20241.97002.06001.96002.05002.04701,487,600
Dec 10, 20242.03002.03001.97001.98001.97711,871,000
Dec 9, 20242.04002.06002.01002.02002.01701,415,200
Dec 6, 20242.02002.07002.02002.04002.03701,536,300
Dec 5, 20242.05002.08002.01002.04002.03701,942,200
Dec 4, 20241.99002.10001.99002.05002.04705,252,700
Dec 3, 20241.97002.02001.95001.99001.98712,699,100
Dec 2, 20241.87002.00001.86001.96001.95713,160,400
Nov 29, 20241.89001.90001.83001.87001.86734,575,500
Nov 28, 20242.03002.04001.87001.90001.89723,323,900
Nov 27, 20242.12002.14002.00002.03002.02702,100,300
Nov 26, 20242.21002.21002.12002.12002.1169656,800
Nov 25, 20242.18002.23002.11002.23002.22671,548,900
Nov 22, 20242.16002.18002.15002.15002.1469149,500
Nov 21, 20242.15002.19002.15002.17002.1668418,700
Nov 20, 20242.14002.17002.14002.15002.1469281,500
Nov 19, 20242.16002.19002.15002.15002.1469428,800
Nov 18, 20242.13002.17002.11002.17002.1668282,000
Nov 15, 20242.13002.16002.10002.15002.1469847,600
Nov 14, 20242.12002.17002.12002.15002.1469701,600
Nov 13, 20242.11002.15002.11002.11002.1069722,100
Nov 12, 20242.16002.18002.10002.11002.10691,441,400
Nov 11, 20242.31002.31002.13002.16002.15681,415,900
Nov 8, 20242.40002.40002.28002.30002.2966593,300
Nov 7, 20242.42002.46002.32002.42002.41652,379,800
Nov 6, 20242.21002.44002.16002.39002.38651,582,000
Nov 5, 20242.24002.24002.18002.21002.2068315,300
Nov 4, 20242.25002.28002.24002.24002.2367396,600
Nov 1, 20242.26002.29002.25002.27002.2667273,700
Oct 30, 20242.36002.36002.30002.30002.2966760,200
Oct 29, 20242.29002.35002.27002.35002.34661,177,900
Oct 28, 20242.29002.32002.26002.29002.2866559,000
Oct 25, 20242.25002.31002.24002.29002.2866729,300
Oct 24, 20242.29002.30002.23002.30002.2966575,000
Oct 23, 20242.33002.33002.27002.29002.28661,079,200
Oct 22, 20242.31002.35002.29002.33002.32661,097,700
Oct 21, 20242.22002.33002.21002.31002.30661,648,500
Oct 18, 20242.16002.25002.16002.22002.21681,305,100
Oct 17, 20242.13002.24002.11002.15002.14691,953,500
Oct 16, 20242.10002.13002.06002.11002.10691,775,800
Oct 15, 20242.12002.18002.11002.11002.10691,072,300
Oct 14, 20242.15002.15002.10002.14002.13691,111,300
Oct 11, 20242.13002.15002.11002.15002.14691,278,000
Oct 10, 20242.16002.19002.10002.12002.11691,018,600
Oct 9, 20242.11002.17002.11002.15002.14692,426,500
Oct 8, 20242.09002.11002.06002.10002.09691,509,000
Oct 7, 20242.07002.17002.07002.09002.08691,167,100
Oct 4, 20242.07002.09002.05002.08002.0770756,900
Oct 3, 20242.12002.12002.06002.07002.0670961,800
Oct 2, 20242.13002.14002.08002.11002.1069607,300
Oct 1, 20242.13002.17002.08002.14002.13691,614,800
Sep 30, 20242.18002.18002.12002.13002.12692,564,200
Sep 27, 20242.16002.19002.13002.14002.13691,168,500
Sep 26, 20242.18002.23002.15002.16002.15681,555,900
Sep 25, 20242.26002.30002.18002.20002.19681,709,700
Sep 24, 20242.23002.28002.20002.26002.25671,443,200
Sep 23, 20242.28002.32002.24002.25002.24671,782,300
Sep 20, 20242.37002.40002.27002.28002.27674,182,900
Sep 19, 20242.18002.42002.15002.33002.32664,819,800
Sep 18, 20242.15002.22002.13002.18002.17681,658,700
Sep 17, 20242.17002.19002.10002.15002.14693,030,100
Sep 13, 20242.07002.18002.07002.15002.14694,362,600
Sep 12, 20242.03002.08002.01002.04002.03704,388,300
Sep 11, 20242.10002.15001.98001.99001.98717,979,100
Sep 10, 20242.14002.17002.11002.12002.11694,791,100
Sep 9, 20242.10002.18002.08002.10002.09695,725,800
Sep 6, 20242.18002.23002.10002.10002.096912,814,100
Sep 5, 20242.55002.55002.12002.13002.126911,066,900
Sep 4, 20242.72002.72002.56002.56002.55631,909,000
Sep 3, 20242.88002.88002.73002.76002.7560867,200
Sep 2, 20242.79002.87002.78002.85002.84581,493,500
Aug 30, 20242.77002.80002.71002.76002.75602,150,400
Aug 29, 20242.90002.90002.75002.76002.75601,816,200
Aug 28, 20243.01003.08002.90002.91002.90571,133,800
Aug 27, 20243.02003.07002.95003.00002.9956765,000
Aug 26, 20243.10003.16003.01003.02003.01561,287,100
Aug 23, 20243.25003.30003.17003.17003.1654500,600
Aug 22, 20243.29003.30003.26003.27003.26521,066,900
Aug 21, 20243.30003.30003.28003.30003.2952756,400
Aug 20, 20243.30003.33003.28003.30003.2952396,400
Aug 19, 20243.30003.34003.30003.33003.325184,400
Aug 16, 20243.38003.38003.30003.30003.2952113,000
Aug 15, 20243.38003.38003.31003.31003.3052141,500
Aug 14, 20243.25003.36003.25003.36003.3551487,800
Aug 13, 20243.30003.31003.25003.30003.2952319,500
Aug 12, 20243.32003.32003.28003.30003.2952130,400
Aug 9, 20243.25003.31003.22003.27003.2652425,200
Aug 8, 20243.20003.22003.15003.22003.2153333,400
Aug 7, 20243.24003.26003.12003.22003.21531,229,100
Aug 6, 20243.00003.25003.00003.22003.2153974,900
Aug 5, 20243.20003.22003.00003.05003.04551,421,800
Aug 2, 20243.42003.42003.30003.32003.31511,297,100
Aug 1, 20243.49003.50003.44003.44003.4350313,900
Jul 31, 20243.50003.50003.45003.47003.4649504,800
Jul 30, 20243.48003.51003.48003.50003.494983,800
Jul 29, 20243.48003.51003.42003.50003.4949466,000
Jul 26, 20243.50003.51003.48003.48003.4749303,900
Jul 25, 20243.44003.50003.35003.50003.49491,298,200
Jul 24, 20243.55003.55003.45003.48003.4749354,300
Jul 23, 20243.50003.56003.49003.53003.5248355,700
Jul 22, 20243.57003.57003.45003.51003.5049568,900
Jul 19, 20243.60003.60003.55003.57003.5648525,400
Jul 18, 20243.66003.66003.59003.61003.6047856,500
Jul 17, 20243.70003.70003.64003.67003.6646406,900
Jul 16, 20243.68003.71003.66003.70003.6946319,900
Jul 15, 20243.65003.71003.65003.71003.7046717,900
Jul 12, 20243.63003.66003.59003.65003.6447640,800
Jul 11, 20243.63003.68003.60003.63003.6247514,300
Jul 10, 20243.64003.68003.61003.63003.6247510,300
Jul 9, 20243.67003.70003.62003.67003.6646686,100
Jul 5, 20243.64003.69003.64003.66003.6546111,400
Jul 4, 20243.72003.76003.66003.69003.6846249,400
Jul 3, 20243.71003.77003.71003.72003.7146458,300
Jul 2, 20243.77003.77003.71003.71003.7046485,100
Jul 1, 20243.63003.77003.61003.73003.7245473,400
Jun 28, 20243.65003.70003.58003.66003.6546550,000
Jun 27, 20243.70003.71003.61003.64003.6347513,500
Jun 26, 20243.64003.71003.63003.70003.6946849,700
Jun 25, 20243.70003.72003.60003.69003.68461,232,900
Jun 24, 20243.85003.89003.68003.71003.7046783,200
Jun 21, 20243.84003.90003.80003.85003.8444730,800
Jun 20, 20243.80003.86003.79003.84003.8344404,100
Jun 19, 20243.85003.90003.77003.81003.8044532,000
Jun 18, 20243.92003.94003.84003.86003.8544604,500
Jun 14, 20243.95003.97003.94003.94003.93421,567,700
Jun 13, 20243.90003.96003.87003.94003.93422,248,600
Jun 12, 20243.70003.93003.69003.90003.89433,968,500
Jun 11, 20243.69003.74003.64003.71003.70461,097,900
Jun 10, 20243.56003.70003.54003.69003.68461,091,200
Jun 7, 20243.59003.59003.56003.57003.5648493,900
Jun 6, 20243.60003.64003.55003.60003.59471,194,200
Jun 5, 20243.74003.77003.58003.60003.59471,261,200
Jun 4, 20243.65003.75003.65003.74003.73452,141,200
May 31, 20243.73003.75003.65003.68003.67461,542,000
May 30, 20243.77003.79003.73003.73003.7245937,600
May 29, 20243.72003.79003.69003.77003.76451,584,100
May 28, 20243.68003.72003.61003.72003.71465,667,100
May 27, 20243.68003.74003.68003.71003.70461,906,100
May 24, 20243.68003.71003.64003.68003.67461,219,400
May 23, 20243.61003.72003.61003.70003.69461,821,100
May 21, 20243.57003.62003.54003.62003.61472,199,000
May 20, 20243.57003.60003.54003.57003.56481,003,300
May 17, 20243.52003.59003.50003.57003.5648932,900
May 16, 20243.42003.57003.42003.52003.51481,205,600
May 15, 20243.40003.45003.40003.41003.4050399,900
May 14, 20243.48003.48003.41003.42003.4150847,500
May 13, 20243.53003.55003.47003.48003.47491,191,500
May 10, 20243.54003.55003.52003.53003.5248668,600
May 9, 20243.49003.55003.49003.52003.51481,062,500
May 8, 20243.47003.50003.44003.50003.49491,054,300
May 7, 20243.46003.48003.43003.47003.46491,104,900
May 6, 20243.41003.48003.41003.46003.45491,135,000
May 3, 20243.30003.41003.30003.40003.39501,521,200
May 2, 20243.31003.32003.28003.28003.27521,035,900
Apr 30, 20243.28003.34003.24003.32003.31511,066,500
Apr 29, 20243.20003.28003.19003.28003.27522,000,600
Apr 26, 20243.15003.20003.13003.18003.1753875,400
Apr 25, 20243.14003.16003.11003.16003.15541,018,000
Apr 24, 20243.06003.17003.05003.15003.14541,564,900
Apr 23, 20242.97003.07002.97003.06003.0555940,000
Apr 22, 20242.98002.98002.92002.95002.94571,251,900
Apr 19, 20243.08003.08002.92002.98002.97562,535,900
Apr 18, 20243.08003.09003.05003.08003.0755834,700
Apr 17, 20243.14003.15003.06003.09003.08551,446,700
Apr 16, 20243.17003.17003.07003.14003.13541,014,100
Apr 15, 20243.21003.21003.14003.17003.1654849,800
Apr 12, 20243.22003.26003.22003.23003.2253640,000
Apr 9, 20243.25003.27003.21003.22003.2153394,000
Apr 8, 20243.24003.27003.24003.25003.2452457,200
Apr 5, 20243.21003.27003.20003.25003.2452442,900
Apr 4, 20243.29003.29003.22003.22003.2153352,400
Apr 3, 20243.25003.29003.23003.27003.26521,328,000
Apr 2, 20243.22003.27003.22003.25003.2452857,200
Apr 1, 20243.20003.23003.20003.22003.2153797,500
Mar 29, 20243.14003.21003.14003.20003.1953856,800
Mar 27, 20243.14003.16003.12003.13003.1254535,300
Mar 26, 20243.19003.19003.11003.14003.1354681,800
Mar 25, 20243.19003.20003.14003.15003.1454517,800
Mar 22, 20243.20003.20003.18003.19003.1853558,600
Mar 21, 20243.20003.21003.17003.19003.18531,333,300
Mar 20, 20243.20003.22003.14003.19003.18531,309,400
Mar 19, 20243.16003.22003.16003.17003.16541,247,600
Mar 18, 20243.18003.19003.13003.16003.1554594,600
Mar 15, 20243.11003.18003.10003.16003.15541,285,000
Mar 14, 20243.08003.12003.07003.11003.1054450,500
Mar 13, 20243.10003.15003.06003.06003.05551,112,000
Mar 12, 20243.08003.10003.03003.08003.07551,620,700
Mar 11, 2024 0.0030 Dividend
Mar 11, 20243.12003.14003.03003.07003.06552,287,000
Mar 8, 20243.08003.12003.06003.12003.11241,364,700
Mar 7, 20243.12003.15003.06003.08003.07252,833,200
Mar 6, 20243.19003.20003.08003.11003.10253,772,400
Mar 5, 20243.18003.21003.15003.20003.19221,637,800
Mar 4, 20243.15003.27003.15003.16003.15234,338,700

Related Tickers

0097.KL ViTrox Corporation Berhad
2.9000
-6.15%
 
0166.KL Inari Amertron Berhad
2.0000
-4.31%
 
5286.KL Mi Technovation Berhad
1.7000
-5.56%
 
5302.KL Aurelius Technologies Berhad
2.9400
-5.16%
 
0113.KL MMS Ventures Berhad
0.3400
-11.69%
 
4359.KL Turiya Berhad
0.2500
-1.96%
 
0090.KL Elsoft Research Berhad
0.3300
-7.04%
 
1R6.SI Avi-Tech Holdings Limited
0.1870
0.00%
 
5277.KL FoundPac Group Berhad
0.2650
-5.36%
 
0146.KL JF Technology Berhad
0.5050
-3.81%