D & O Green Technologies Berhad (KLSE:D&O)
Malaysia
· Delayed Price · Currency is MYR 1.380
-0.070 (-4.83%)
At close: Sep 26, 2025
KLSE:D&O Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.44 | 1.44 | 1.36 | 1.38 | 1.38 | -4.83% | 5,014,400 |
| Sep 25, 2025 | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | -1.36% | 2,743,700 |
| Sep 24, 2025 | 1.49 | 1.50 | 1.45 | 1.47 | 1.47 | -0.68% | 2,273,200 |
| Sep 23, 2025 | 1.48 | 1.60 | 1.47 | 1.48 | 1.48 | 0.68% | 8,851,700 |
| Sep 22, 2025 | 1.45 | 1.49 | 1.44 | 1.47 | 1.47 | 1.38% | 2,016,900 |
| Sep 19, 2025 | 1.44 | 1.48 | 1.43 | 1.45 | 1.45 | 0.69% | 4,453,000 |
| Sep 18, 2025 | 1.45 | 1.46 | 1.42 | 1.44 | 1.44 | -0.69% | 1,882,900 |
| Sep 17, 2025 | 1.44 | 1.48 | 1.43 | 1.45 | 1.45 | 1.40% | 4,856,300 |
| Sep 12, 2025 | 1.41 | 1.45 | 1.40 | 1.43 | 1.43 | 1.42% | 4,070,800 |
| Sep 11, 2025 | 1.32 | 1.43 | 1.31 | 1.41 | 1.41 | 6.82% | 6,113,000 |
| Sep 10, 2025 | 1.35 | 1.36 | 1.31 | 1.32 | 1.32 | -2.22% | 2,684,200 |
| Sep 9, 2025 | 1.34 | 1.37 | 1.32 | 1.35 | 1.35 | 0.75% | 2,450,800 |
| Sep 8, 2025 | 1.33 | 1.38 | 1.33 | 1.34 | 1.34 | 1.52% | 2,904,100 |
| Sep 4, 2025 | 1.37 | 1.43 | 1.31 | 1.32 | 1.32 | -3.65% | 5,762,200 |
| Sep 3, 2025 | 1.32 | 1.38 | 1.32 | 1.37 | 1.37 | 3.79% | 2,141,000 |
| Sep 2, 2025 | 1.33 | 1.35 | 1.31 | 1.32 | 1.32 | -0.75% | 3,936,700 |
| Aug 29, 2025 | 1.34 | 1.38 | 1.31 | 1.33 | 1.33 | -0.75% | 2,390,800 |
| Aug 28, 2025 | 1.33 | 1.40 | 1.30 | 1.34 | 1.34 | 0.75% | 5,049,200 |
| Aug 27, 2025 | 1.33 | 1.35 | 1.28 | 1.33 | 1.33 | 2.31% | 5,544,200 |
| Aug 26, 2025 | 1.15 | 1.36 | 1.11 | 1.30 | 1.30 | 13.04% | 29,496,500 |
| Aug 25, 2025 | 1.01 | 1.18 | 1.00 | 1.15 | 1.15 | 15.58% | 18,260,100 |
| Aug 22, 2025 | 1.00 | 1.02 | 0.99 | 1.00 | 1.00 | - | 4,069,300 |
| Aug 21, 2025 | 1.01 | 1.02 | 0.99 | 1.00 | 1.00 | -1.49% | 4,223,000 |
| Aug 20, 2025 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 2,384,400 |
| Aug 19, 2025 | 1.04 | 1.05 | 1.01 | 1.02 | 1.02 | -0.97% | 2,243,600 |
| Aug 18, 2025 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -1.90% | 2,344,400 |
| Aug 15, 2025 | 1.09 | 1.09 | 1.04 | 1.05 | 1.05 | -3.67% | 4,760,600 |
| Aug 14, 2025 | 1.08 | 1.09 | 1.07 | 1.09 | 1.09 | 1.87% | 1,771,900 |
| Aug 13, 2025 | 1.05 | 1.10 | 1.05 | 1.07 | 1.07 | 2.88% | 4,918,800 |
| Aug 12, 2025 | 1.03 | 1.06 | 1.03 | 1.04 | 1.04 | 0.97% | 2,015,700 |
| Aug 11, 2025 | 1.03 | 1.09 | 1.02 | 1.03 | 1.03 | - | 5,821,200 |
| Aug 8, 2025 | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | -0.96% | 2,691,900 |
| Aug 7, 2025 | 1.09 | 1.09 | 1.04 | 1.04 | 1.04 | -5.45% | 3,617,700 |
| Aug 6, 2025 | 1.11 | 1.12 | 1.09 | 1.10 | 1.10 | -1.79% | 2,260,000 |
| Aug 5, 2025 | 1.16 | 1.16 | 1.11 | 1.12 | 1.12 | -1.75% | 2,353,200 |
| Aug 4, 2025 | 1.11 | 1.18 | 1.09 | 1.14 | 1.14 | 0.88% | 4,795,100 |
| Aug 1, 2025 | 1.06 | 1.16 | 1.04 | 1.13 | 1.13 | 7.62% | 7,593,600 |
| Jul 31, 2025 | 1.00 | 1.08 | 1.00 | 1.05 | 1.05 | 3.96% | 4,040,800 |
| Jul 30, 2025 | 1.03 | 1.03 | 0.99 | 1.01 | 1.01 | -1.94% | 5,868,300 |
| Jul 29, 2025 | 1.09 | 1.09 | 1.02 | 1.03 | 1.03 | -5.50% | 7,084,100 |
| Jul 28, 2025 | 1.12 | 1.13 | 1.08 | 1.09 | 1.09 | -1.80% | 1,900,400 |
| Jul 25, 2025 | 1.12 | 1.12 | 1.09 | 1.11 | 1.11 | - | 1,598,600 |
| Jul 24, 2025 | 1.12 | 1.15 | 1.11 | 1.11 | 1.11 | 0.91% | 3,619,800 |
| Jul 23, 2025 | 1.07 | 1.12 | 1.06 | 1.10 | 1.10 | 3.77% | 5,568,400 |
| Jul 22, 2025 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | -1.85% | 2,227,100 |
| Jul 21, 2025 | 1.08 | 1.09 | 1.06 | 1.08 | 1.08 | - | 1,975,900 |
| Jul 18, 2025 | 1.12 | 1.13 | 1.07 | 1.08 | 1.08 | -3.57% | 3,065,200 |
| Jul 17, 2025 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 2.75% | 1,434,800 |
| Jul 16, 2025 | 1.12 | 1.14 | 1.09 | 1.09 | 1.09 | -3.54% | 1,560,400 |
| Jul 15, 2025 | 1.08 | 1.14 | 1.08 | 1.13 | 1.13 | 4.63% | 5,764,200 |