Singapore markets open in 7 hours 3 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,164.42 +36.63 (+0.71%) Dow
38,808.72 +133.04 (+0.34%) Nasdaq
16,287.82 +131.49 (+0.81%) Bitcoin USD
63,194.34 -1,012.91 (-1.58%) CMC Crypto 200
1,358.59 +45.97 (+3.50%)
D & O Green Technologies Berhad (7204.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 04:59PM MYT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 3.4100 | 3.4800 | 3.4100 | 3.4600 | 3.4600 | 1,135,000 |
| 03 May 2024 | 3.3000 | 3.4100 | 3.3000 | 3.4000 | 3.4000 | 1,521,200 |
| 02 May 2024 | 3.3100 | 3.3200 | 3.2800 | 3.2800 | 3.2800 | 1,035,900 |
| 30 Apr 2024 | 3.2800 | 3.3400 | 3.2400 | 3.3200 | 3.3200 | 1,066,500 |
| 29 Apr 2024 | 3.2000 | 3.2800 | 3.1900 | 3.2800 | 3.2800 | 2,000,600 |
| 26 Apr 2024 | 3.1500 | 3.2000 | 3.1300 | 3.1800 | 3.1800 | 875,400 |
| 25 Apr 2024 | 3.1400 | 3.1600 | 3.1100 | 3.1600 | 3.1600 | 1,018,000 |
| 24 Apr 2024 | 3.0600 | 3.1700 | 3.0500 | 3.1500 | 3.1500 | 1,564,900 |
| 23 Apr 2024 | 2.9700 | 3.0700 | 2.9700 | 3.0600 | 3.0600 | 940,000 |
| 22 Apr 2024 | 2.9800 | 2.9800 | 2.9200 | 2.9500 | 2.9500 | 1,251,900 |
| 19 Apr 2024 | 3.0800 | 3.0800 | 2.9200 | 2.9800 | 2.9800 | 2,535,900 |
| 18 Apr 2024 | 3.0800 | 3.0900 | 3.0500 | 3.0800 | 3.0800 | 834,700 |
| 17 Apr 2024 | 3.1400 | 3.1500 | 3.0600 | 3.0900 | 3.0900 | 1,446,700 |
| 16 Apr 2024 | 3.1700 | 3.1700 | 3.0700 | 3.1400 | 3.1400 | 1,014,100 |
| 15 Apr 2024 | 3.2100 | 3.2100 | 3.1400 | 3.1700 | 3.1700 | 849,800 |
| 12 Apr 2024 | 3.2200 | 3.2600 | 3.2200 | 3.2300 | 3.2300 | 640,000 |
| 09 Apr 2024 | 3.2500 | 3.2700 | 3.2100 | 3.2200 | 3.2200 | 394,000 |
| 08 Apr 2024 | 3.2400 | 3.2700 | 3.2400 | 3.2500 | 3.2500 | 457,200 |
| 05 Apr 2024 | 3.2100 | 3.2700 | 3.2000 | 3.2500 | 3.2500 | 442,900 |
| 04 Apr 2024 | 3.2900 | 3.2900 | 3.2200 | 3.2200 | 3.2200 | 352,400 |
| 03 Apr 2024 | 3.2500 | 3.2900 | 3.2300 | 3.2700 | 3.2700 | 1,328,000 |
| 02 Apr 2024 | 3.2200 | 3.2700 | 3.2200 | 3.2500 | 3.2500 | 857,200 |
| 01 Apr 2024 | 3.2000 | 3.2300 | 3.2000 | 3.2200 | 3.2200 | 797,500 |
| 29 Mar 2024 | 3.1400 | 3.2100 | 3.1400 | 3.2000 | 3.2000 | 856,800 |
| 27 Mar 2024 | 3.1400 | 3.1600 | 3.1200 | 3.1300 | 3.1300 | 535,300 |
| 26 Mar 2024 | 3.1900 | 3.1900 | 3.1100 | 3.1400 | 3.1400 | 681,800 |
| 25 Mar 2024 | 3.1900 | 3.2000 | 3.1400 | 3.1500 | 3.1500 | 517,800 |
| 22 Mar 2024 | 3.2000 | 3.2000 | 3.1800 | 3.1900 | 3.1900 | 558,600 |
| 21 Mar 2024 | 3.2000 | 3.2100 | 3.1700 | 3.1900 | 3.1900 | 1,333,300 |
| 20 Mar 2024 | 3.2000 | 3.2200 | 3.1400 | 3.1900 | 3.1900 | 1,309,400 |
| 19 Mar 2024 | 3.1600 | 3.2200 | 3.1600 | 3.1700 | 3.1700 | 1,247,600 |
| 18 Mar 2024 | 3.1800 | 3.1900 | 3.1300 | 3.1600 | 3.1600 | 594,600 |
| 15 Mar 2024 | 3.1100 | 3.1800 | 3.1000 | 3.1600 | 3.1600 | 1,285,000 |
| 14 Mar 2024 | 3.0800 | 3.1200 | 3.0700 | 3.1100 | 3.1100 | 450,500 |
| 13 Mar 2024 | 3.1000 | 3.1500 | 3.0600 | 3.0600 | 3.0600 | 1,112,000 |
| 12 Mar 2024 | 3.0800 | 3.1000 | 3.0300 | 3.0800 | 3.0800 | 1,620,700 |
| 11 Mar 2024 | 3.1200 | 3.1400 | 3.0300 | 3.0700 | 3.0700 | 2,287,000 |
| 11 Mar 2024 | 0.003 Dividend | |||||
| 08 Mar 2024 | 3.0800 | 3.1200 | 3.0600 | 3.1200 | 3.1170 | 1,364,700 |
| 07 Mar 2024 | 3.1200 | 3.1500 | 3.0600 | 3.0800 | 3.0770 | 2,833,200 |
| 06 Mar 2024 | 3.1900 | 3.2000 | 3.0800 | 3.1100 | 3.1070 | 3,772,400 |
| 05 Mar 2024 | 3.1800 | 3.2100 | 3.1500 | 3.2000 | 3.1969 | 1,637,800 |
| 04 Mar 2024 | 3.1500 | 3.2700 | 3.1500 | 3.1600 | 3.1570 | 4,338,700 |
| 01 Mar 2024 | 3.3300 | 3.3500 | 3.1100 | 3.1300 | 3.1270 | 7,018,000 |
| 29 Feb 2024 | 3.4900 | 3.4900 | 3.3200 | 3.3200 | 3.3168 | 4,359,700 |
| 28 Feb 2024 | 3.5300 | 3.5500 | 3.4900 | 3.5000 | 3.4966 | 1,065,000 |
| 27 Feb 2024 | 3.6100 | 3.6400 | 3.5000 | 3.5000 | 3.4966 | 2,584,700 |
| 26 Feb 2024 | 3.5200 | 3.5400 | 3.4900 | 3.4900 | 3.4866 | 309,600 |
| 23 Feb 2024 | 3.5500 | 3.5800 | 3.5300 | 3.5300 | 3.5266 | 657,300 |
| 22 Feb 2024 | 3.4200 | 3.5400 | 3.4000 | 3.5100 | 3.5066 | 1,071,300 |
| 21 Feb 2024 | 3.4000 | 3.4400 | 3.4000 | 3.4400 | 3.4367 | 165,700 |
| 20 Feb 2024 | 3.3400 | 3.4500 | 3.3400 | 3.4000 | 3.3967 | 645,700 |
| 19 Feb 2024 | 3.3200 | 3.3900 | 3.3200 | 3.3500 | 3.3468 | 885,400 |
| 16 Feb 2024 | 3.3000 | 3.3400 | 3.2700 | 3.3200 | 3.3168 | 788,700 |
| 15 Feb 2024 | 3.3200 | 3.3500 | 3.2700 | 3.2800 | 3.2768 | 1,479,700 |
| 14 Feb 2024 | 3.3700 | 3.3900 | 3.3200 | 3.3200 | 3.3168 | 1,122,800 |
| 13 Feb 2024 | 3.3800 | 3.4100 | 3.3600 | 3.3700 | 3.3668 | 181,600 |
| 09 Feb 2024 | 3.3800 | 3.4000 | 3.3500 | 3.3600 | 3.3568 | 189,100 |
| 08 Feb 2024 | 3.3700 | 3.4000 | 3.3700 | 3.3800 | 3.3767 | 160,300 |
| 07 Feb 2024 | 3.3800 | 3.4200 | 3.3600 | 3.3700 | 3.3668 | 433,600 |
| 06 Feb 2024 | 3.3400 | 3.4000 | 3.3200 | 3.3600 | 3.3568 | 258,500 |
| 05 Feb 2024 | 3.3500 | 3.3900 | 3.3000 | 3.3400 | 3.3368 | 382,500 |
| 02 Feb 2024 | 3.4000 | 3.4000 | 3.3300 | 3.3600 | 3.3568 | 782,800 |
| 31 Jan 2024 | 3.4600 | 3.4600 | 3.4000 | 3.4000 | 3.3967 | 750,500 |
| 30 Jan 2024 | 3.4400 | 3.5100 | 3.4300 | 3.4600 | 3.4567 | 436,800 |
| 29 Jan 2024 | 3.4900 | 3.5000 | 3.4300 | 3.4500 | 3.4467 | 833,800 |
| 26 Jan 2024 | 3.5300 | 3.5700 | 3.4700 | 3.4900 | 3.4866 | 1,231,500 |
| 24 Jan 2024 | 3.5700 | 3.5700 | 3.4800 | 3.5300 | 3.5266 | 945,900 |
| 23 Jan 2024 | 3.5800 | 3.6000 | 3.5300 | 3.5700 | 3.5666 | 460,600 |
| 22 Jan 2024 | 3.5500 | 3.5900 | 3.5100 | 3.5900 | 3.5865 | 540,400 |
| 19 Jan 2024 | 3.4500 | 3.5300 | 3.4400 | 3.5300 | 3.5266 | 889,200 |
| 18 Jan 2024 | 3.4400 | 3.4500 | 3.4200 | 3.4500 | 3.4467 | 685,300 |
| 17 Jan 2024 | 3.4300 | 3.4500 | 3.3900 | 3.4400 | 3.4367 | 2,617,700 |
| 16 Jan 2024 | 3.4600 | 3.4600 | 3.3800 | 3.4300 | 3.4267 | 3,775,000 |
| 15 Jan 2024 | 3.4400 | 3.4800 | 3.4300 | 3.4700 | 3.4667 | 2,858,200 |
| 12 Jan 2024 | 3.4400 | 3.4600 | 3.3900 | 3.4400 | 3.4367 | 2,301,500 |
| 11 Jan 2024 | 3.4100 | 3.4700 | 3.3700 | 3.4400 | 3.4367 | 3,279,800 |
| 10 Jan 2024 | 3.4100 | 3.4300 | 3.3400 | 3.4200 | 3.4167 | 4,988,100 |
| 09 Jan 2024 | 3.4100 | 3.4600 | 3.4000 | 3.4100 | 3.4067 | 5,613,400 |
| 08 Jan 2024 | 3.4600 | 3.5100 | 3.4000 | 3.4000 | 3.3967 | 2,874,500 |
| 05 Jan 2024 | 3.4700 | 3.5300 | 3.4600 | 3.4700 | 3.4667 | 1,974,600 |
| 04 Jan 2024 | 3.5600 | 3.5900 | 3.4800 | 3.4800 | 3.4767 | 2,812,400 |
| 03 Jan 2024 | 3.6400 | 3.6400 | 3.5600 | 3.5600 | 3.5566 | 1,917,000 |
| 02 Jan 2024 | 3.6100 | 3.7000 | 3.5500 | 3.7000 | 3.6964 | 1,058,500 |
| 29 Dec 2023 | 3.6700 | 3.6700 | 3.6000 | 3.6200 | 3.6165 | 890,300 |
| 28 Dec 2023 | 3.6500 | 3.6800 | 3.6400 | 3.6800 | 3.6765 | 1,592,200 |
| 27 Dec 2023 | 3.6200 | 3.6700 | 3.6200 | 3.6500 | 3.6465 | 884,900 |
| 26 Dec 2023 | 3.6400 | 3.6700 | 3.6200 | 3.6200 | 3.6165 | 883,300 |
| 22 Dec 2023 | 3.6200 | 3.6700 | 3.6000 | 3.6400 | 3.6365 | 1,188,200 |
| 21 Dec 2023 | 3.6000 | 3.6200 | 3.5700 | 3.6200 | 3.6165 | 1,601,000 |
| 20 Dec 2023 | 3.5400 | 3.7000 | 3.5200 | 3.6300 | 3.6265 | 2,801,300 |
| 19 Dec 2023 | 3.5900 | 3.5900 | 3.5000 | 3.5300 | 3.5266 | 1,872,900 |
| 18 Dec 2023 | 3.5900 | 3.6000 | 3.5600 | 3.5900 | 3.5865 | 920,100 |
| 15 Dec 2023 | 3.5400 | 3.6000 | 3.5300 | 3.5800 | 3.5766 | 1,548,200 |
| 14 Dec 2023 | 3.5200 | 3.5700 | 3.5000 | 3.5500 | 3.5466 | 1,064,600 |
| 13 Dec 2023 | 3.5800 | 3.5800 | 3.4000 | 3.4900 | 3.4866 | 2,034,700 |
| 12 Dec 2023 | 3.5600 | 3.5800 | 3.5100 | 3.5700 | 3.5666 | 634,800 |
| 11 Dec 2023 | 3.5500 | 3.6000 | 3.5100 | 3.5500 | 3.5466 | 1,052,800 |
| 08 Dec 2023 | 3.5000 | 3.5900 | 3.5000 | 3.5500 | 3.5466 | 791,700 |
| 07 Dec 2023 | 3.6000 | 3.6000 | 3.4700 | 3.5000 | 3.4966 | 871,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.