D&O Green Technologies Bhd. (7204) Historical Prices

Time Period

Events

MY:7204 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.40	0.42	0.40	0.41	0.41	+1.23%	3,137,900	0.31
Nov 10, 2026	0.42	0.42	0.40	0.41	0.41	-1.22%	2,061,400	0.20
Nov 09, 2026	0.41	0.42	0.40	0.41	0.41	0.00%	0	0.00
Nov 06, 2026	0.41	0.42	0.40	0.41	0.41	-3.53%	4,591,700	0.43
Nov 05, 2026	0.44	0.44	0.42	0.43	0.43	-3.41%	3,804,800	0.36
Nov 04, 2026	0.42	0.45	0.41	0.44	0.44	+4.76%	5,566,000	0.52
Nov 03, 2026	0.43	0.43	0.41	0.42	0.42	-2.33%	4,023,400	0.38
Nov 02, 2026	0.45	0.45	0.42	0.43	0.43	-4.44%	3,982,900	0.36
Oct 30, 2026	0.47	0.47	0.45	0.45	0.45	-4.26%	3,343,300	0.31
Oct 29, 2026	0.47	0.48	0.46	0.47	0.47	+1.08%	3,379,600	0.31
Oct 28, 2026	0.47	0.48	0.47	0.47	0.47	0.00%	3,183,000	0.29
Oct 27, 2026	0.47	0.47	0.46	0.47	0.47	+1.09%	4,976,600	0.46
Oct 26, 2026	0.45	0.46	0.44	0.46	0.46	+3.37%	2,856,400	0.26
Oct 23, 2026	0.42	0.45	0.42	0.45	0.45	+3.49%	7,577,500	0.71
Oct 22, 2026	0.47	0.48	0.43	0.43	0.43	-8.51%	9,340,200	0.88
Oct 21, 2026	0.46	0.48	0.45	0.47	0.47	+3.30%	6,192,300	0.58
Oct 20, 2026	0.51	0.52	0.45	0.46	0.46	-10.78%	21,888,500	2.13
Oct 19, 2026	0.52	0.53	0.51	0.51	0.51	-2.86%	7,075,200	0.69
Oct 16, 2026	0.53	0.54	0.52	0.53	0.53	+0.96%	6,052,700	0.60
Oct 15, 2026	0.53	0.53	0.52	0.52	0.52	-3.70%	5,117,900	0.51
Oct 14, 2026	0.53	0.55	0.53	0.54	0.54	+1.89%	3,475,300	0.34
Oct 13, 2026	0.56	0.56	0.52	0.53	0.53	-5.36%	7,812,300	0.78
Oct 12, 2026	0.53	0.57	0.53	0.56	0.56	+6.67%	13,672,500	1.38
Oct 09, 2026	0.52	0.54	0.51	0.53	0.53	+2.94%	6,047,900	0.61
Oct 08, 2026	0.53	0.54	0.51	0.51	0.51	-3.77%	8,281,900	0.84
Oct 07, 2026	0.53	0.54	0.52	0.53	0.53	+0.95%	6,049,500	0.61
Oct 06, 2026	0.56	0.57	0.52	0.53	0.53	-6.25%	18,382,100	1.91
Oct 05, 2026	0.57	0.58	0.56	0.56	0.56	-0.88%	15,670,300	1.66
Oct 02, 2026	0.53	0.57	0.53	0.57	0.57	+6.60%	9,257,200	0.99
Oct 01, 2026	0.56	0.57	0.53	0.53	0.53	-4.50%	10,125,100	1.10
Sep 30, 2026	0.57	0.58	0.55	0.56	0.56	-2.63%	5,715,200	0.62
Sep 29, 2026	0.57	0.57	0.55	0.57	0.57	+1.79%	10,224,700	1.12
Sep 28, 2026	0.54	0.57	0.54	0.56	0.56	+4.67%	12,732,700	1.42
Sep 25, 2026	0.53	0.56	0.53	0.54	0.54	+1.90%	10,323,000	1.14
Sep 24, 2026	0.54	0.56	0.53	0.53	0.53	-2.78%	13,572,300	1.50
Sep 23, 2026	0.55	0.56	0.53	0.54	0.54	-0.92%	14,002,600	1.57
Sep 22, 2026	0.48	0.55	0.48	0.55	0.55	+14.74%	39,561,700	4.69
Sep 21, 2026	0.46	0.49	0.45	0.48	0.48	+3.26%	25,506,800	3.14
Sep 18, 2026	0.51	0.52	0.46	0.46	0.46	-7.07%	41,162,500	5.42
Sep 17, 2026	0.47	0.51	0.46	0.50	0.50	+6.45%	20,396,800	2.75
Sep 16, 2026	0.47	0.47	0.44	0.47	0.47	0.00%	0	0.00
Sep 15, 2026	0.46	0.47	0.44	0.47	0.47	+2.20%	8,052,400	1.05
Sep 14, 2026	0.47	0.49	0.45	0.46	0.46	-3.19%	22,596,100	3.08
Sep 11, 2026	0.42	0.48	0.41	0.47	0.47	+11.90%	25,094,600	3.53
Sep 10, 2026	0.42	0.44	0.41	0.42	0.42	+1.20%	16,398,301	2.33
Sep 09, 2026	0.40	0.42	0.40	0.42	0.42	+5.06%	5,122,900	0.72
Sep 08, 2026	0.40	0.41	0.39	0.40	0.40	-1.25%	5,667,700	0.79
Sep 07, 2026	0.41	0.42	0.40	0.40	0.40	-2.44%	5,557,400	0.78
Sep 04, 2026	0.42	0.43	0.41	0.41	0.41	-1.20%	6,300,900	0.87
Sep 03, 2026	0.41	0.42	0.40	0.42	0.42	+1.22%	4,733,200	0.65

D&O Green Technologies Bhd. historical prices

D&O Green Technologies Bhd. (7204) Historical Prices

Become an Expert with TipRanks Premium