D & O Green Technologies Berhad (KLSE:D&O)
Malaysia
· Delayed Price · Currency is MYR 0.8000
+0.0100 (1.27%)
At close: Dec 5, 2025
KLSE:D&O Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.79 | 0.81 | 0.79 | 0.80 | 0.80 | 1.27% | 10,404,600 |
| Dec 4, 2025 | 0.84 | 0.84 | 0.78 | 0.79 | 0.79 | -5.39% | 9,020,700 |
| Dec 3, 2025 | 0.77 | 0.85 | 0.76 | 0.84 | 0.84 | 9.15% | 27,444,200 |
| Dec 2, 2025 | 0.76 | 0.78 | 0.74 | 0.77 | 0.77 | - | 5,438,400 |
| Dec 1, 2025 | 0.80 | 0.81 | 0.76 | 0.77 | 0.77 | -4.38% | 14,516,200 |
| Nov 28, 2025 | 0.86 | 0.86 | 0.80 | 0.80 | 0.80 | -6.43% | 18,381,600 |
| Nov 27, 2025 | 0.86 | 0.87 | 0.84 | 0.86 | 0.86 | -2.29% | 9,401,300 |
| Nov 26, 2025 | 0.99 | 1.00 | 0.85 | 0.88 | 0.88 | -19.72% | 54,421,700 |
| Nov 25, 2025 | 1.06 | 1.11 | 1.06 | 1.09 | 1.09 | 1.87% | 2,881,600 |
| Nov 24, 2025 | 1.08 | 1.10 | 1.05 | 1.07 | 1.07 | -1.83% | 3,394,400 |
| Nov 21, 2025 | 1.10 | 1.12 | 1.08 | 1.09 | 1.09 | -1.80% | 1,868,300 |
| Nov 20, 2025 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | 1.83% | 2,823,300 |
| Nov 19, 2025 | 1.11 | 1.11 | 1.08 | 1.09 | 1.09 | -0.91% | 1,990,100 |
| Nov 18, 2025 | 1.12 | 1.13 | 1.09 | 1.10 | 1.10 | -3.51% | 2,716,600 |
| Nov 17, 2025 | 1.12 | 1.14 | 1.09 | 1.14 | 1.14 | 1.79% | 4,080,300 |
| Nov 14, 2025 | 1.12 | 1.14 | 1.11 | 1.12 | 1.12 | -0.88% | 1,748,300 |
| Nov 13, 2025 | 1.12 | 1.15 | 1.11 | 1.13 | 1.13 | 0.89% | 2,636,800 |
| Nov 12, 2025 | 1.15 | 1.17 | 1.11 | 1.12 | 1.12 | -2.61% | 3,548,100 |
| Nov 11, 2025 | 1.20 | 1.20 | 1.14 | 1.15 | 1.15 | -2.54% | 2,803,800 |
| Nov 10, 2025 | 1.19 | 1.21 | 1.17 | 1.18 | 1.18 | - | 2,105,800 |
| Nov 7, 2025 | 1.12 | 1.18 | 1.11 | 1.18 | 1.18 | 3.51% | 3,040,100 |
| Nov 6, 2025 | 1.15 | 1.16 | 1.12 | 1.14 | 1.14 | 0.88% | 1,927,200 |
| Nov 5, 2025 | 1.14 | 1.16 | 1.11 | 1.13 | 1.13 | -1.74% | 4,574,200 |
| Nov 4, 2025 | 1.21 | 1.22 | 1.15 | 1.15 | 1.15 | -4.96% | 3,688,300 |
| Nov 3, 2025 | 1.25 | 1.27 | 1.20 | 1.21 | 1.21 | -3.20% | 4,447,900 |
| Oct 31, 2025 | 1.20 | 1.26 | 1.20 | 1.25 | 1.25 | 3.31% | 2,612,100 |
| Oct 30, 2025 | 1.24 | 1.24 | 1.20 | 1.21 | 1.21 | -2.42% | 3,009,400 |
| Oct 29, 2025 | 1.24 | 1.26 | 1.21 | 1.24 | 1.24 | 0.81% | 2,262,500 |
| Oct 28, 2025 | 1.23 | 1.26 | 1.19 | 1.23 | 1.23 | 0.82% | 5,073,500 |
| Oct 27, 2025 | 1.23 | 1.24 | 1.21 | 1.22 | 1.22 | 2.52% | 4,238,700 |
| Oct 24, 2025 | 1.22 | 1.23 | 1.17 | 1.19 | 1.19 | -1.65% | 6,737,500 |
| Oct 23, 2025 | 1.24 | 1.26 | 1.18 | 1.21 | 1.21 | -3.97% | 7,767,500 |
| Oct 22, 2025 | 1.30 | 1.30 | 1.25 | 1.26 | 1.26 | -2.33% | 2,748,900 |
| Oct 21, 2025 | 1.32 | 1.33 | 1.28 | 1.29 | 1.29 | 0.78% | 2,221,500 |
| Oct 17, 2025 | 1.36 | 1.38 | 1.27 | 1.28 | 1.28 | -6.57% | 6,956,900 |
| Oct 16, 2025 | 1.31 | 1.39 | 1.30 | 1.37 | 1.37 | 4.58% | 4,910,400 |
| Oct 15, 2025 | 1.34 | 1.35 | 1.29 | 1.31 | 1.31 | -1.50% | 4,658,400 |
| Oct 14, 2025 | 1.41 | 1.41 | 1.31 | 1.33 | 1.33 | -5.00% | 4,489,500 |
| Oct 13, 2025 | 1.36 | 1.42 | 1.33 | 1.40 | 1.40 | 0.72% | 3,664,600 |
| Oct 10, 2025 | 1.44 | 1.44 | 1.39 | 1.39 | 1.39 | -3.47% | 3,978,800 |
| Oct 9, 2025 | 1.41 | 1.47 | 1.41 | 1.44 | 1.44 | 2.86% | 4,250,000 |
| Oct 8, 2025 | 1.44 | 1.45 | 1.40 | 1.40 | 1.40 | -2.10% | 1,798,500 |
| Oct 7, 2025 | 1.43 | 1.44 | 1.40 | 1.43 | 1.43 | - | 3,364,900 |
| Oct 6, 2025 | 1.49 | 1.52 | 1.42 | 1.43 | 1.43 | -3.38% | 3,208,700 |
| Oct 3, 2025 | 1.48 | 1.53 | 1.47 | 1.48 | 1.48 | 0.68% | 4,897,800 |
| Oct 2, 2025 | 1.46 | 1.53 | 1.46 | 1.47 | 1.47 | 2.08% | 11,029,900 |
| Oct 1, 2025 | 1.39 | 1.47 | 1.38 | 1.44 | 1.44 | 3.60% | 7,507,200 |
| Sep 30, 2025 | 1.38 | 1.43 | 1.36 | 1.39 | 1.39 | 0.72% | 2,904,700 |
| Sep 29, 2025 | 1.36 | 1.38 | 1.31 | 1.38 | 1.38 | - | 3,143,000 |
| Sep 26, 2025 | 1.44 | 1.44 | 1.36 | 1.38 | 1.38 | -4.83% | 5,014,400 |