DSE:GREENDELT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	52.50	53.00	52.00	52.50	52.50	0.38%	35,449
Mar 16, 2026	52.50	53.00	51.80	52.30	52.30	-	31,783
Mar 15, 2026	53.20	53.20	52.20	52.30	52.30	-1.51%	43,983
Mar 12, 2026	53.10	54.20	52.60	53.10	53.10	-0.56%	41,216
Mar 11, 2026	53.40	53.60	52.60	53.40	53.40	1.14%	75,803
Mar 10, 2026	54.30	54.30	52.50	52.80	52.80	0.96%	116,772
Mar 9, 2026	53.10	53.20	50.80	52.30	52.30	-7.10%	188,282
Mar 5, 2026	57.40	57.40	56.10	56.30	53.60	-1.23%	37,987
Mar 4, 2026	54.20	57.20	54.20	57.00	54.27	2.33%	62,704
Mar 3, 2026	57.20	57.50	55.50	55.70	53.03	-3.30%	39,440
Mar 2, 2026	56.90	58.90	56.40	57.60	54.84	1.23%	30,410
Mar 1, 2026	53.10	57.00	51.80	56.90	54.17	-0.70%	75,133
Feb 26, 2026	57.40	58.70	56.90	57.30	54.55	-0.35%	138,799
Feb 25, 2026	58.90	58.90	57.20	57.50	54.74	-0.52%	45,022
Feb 24, 2026	59.50	59.90	57.60	57.80	55.03	-1.87%	43,649
Feb 23, 2026	58.20	59.30	58.00	58.90	56.08	1.03%	81,471
Feb 22, 2026	57.10	58.70	57.10	58.30	55.50	2.28%	101,359
Feb 19, 2026	58.90	58.90	56.80	57.00	54.27	-1.21%	47,732
Feb 18, 2026	58.80	59.70	57.10	57.70	54.93	-1.87%	140,408
Feb 17, 2026	60.90	60.90	58.70	58.80	55.98	-0.17%	273,006
Feb 16, 2026	59.90	61.90	58.20	58.90	56.08	2.08%	439,869
Feb 15, 2026	57.40	58.00	56.50	57.70	54.93	2.67%	220,509
Feb 10, 2026	57.60	57.60	55.50	56.20	53.50	1.81%	81,012
Feb 9, 2026	56.10	56.10	54.60	55.20	52.55	0.36%	66,435
Feb 8, 2026	56.10	56.50	54.60	55.00	52.36	-0.18%	20,337
Feb 5, 2026	57.00	57.00	55.00	55.10	52.46	-2.82%	102,663
Feb 3, 2026	56.20	56.90	56.00	56.70	53.98	0.35%	142,776
Feb 2, 2026	56.60	56.80	56.10	56.50	53.79	-0.18%	74,290
Feb 1, 2026	57.00	57.00	56.20	56.60	53.89	-0.70%	35,655
Jan 29, 2026	57.80	57.80	56.70	57.00	54.27	-1.55%	68,894
Jan 28, 2026	57.00	58.30	57.00	57.90	55.12	1.76%	133,884
Jan 27, 2026	57.80	58.10	56.70	56.90	54.17	-0.87%	76,712
Jan 26, 2026	56.80	58.00	56.50	57.40	54.65	-0.52%	127,139
Jan 25, 2026	57.00	58.50	55.10	57.70	54.93	0.35%	211,013
Jan 22, 2026	56.30	58.30	56.00	57.50	54.74	0.35%	117,159
Jan 21, 2026	56.70	57.60	55.80	57.30	54.55	1.06%	158,720
Jan 20, 2026	56.00	57.70	55.60	56.70	53.98	1.61%	244,818
Jan 19, 2026	56.00	57.00	54.60	55.80	53.12	-0.36%	200,946
Jan 18, 2026	54.70	56.40	54.00	56.00	53.31	4.09%	241,222
Jan 15, 2026	55.40	55.40	52.80	53.80	51.22	-3.24%	154,948
Jan 14, 2026	55.00	55.80	54.70	55.60	52.93	1.83%	68,175
Jan 13, 2026	54.10	55.60	54.00	54.60	51.98	1.30%	123,816
Jan 12, 2026	54.30	54.30	53.60	53.90	51.32	0.94%	49,026
Jan 11, 2026	54.10	54.20	53.20	53.40	50.84	-1.11%	14,108
Jan 8, 2026	54.60	54.80	53.90	54.00	51.41	0.56%	32,231
Jan 7, 2026	53.00	54.80	53.00	53.70	51.12	0.37%	17,180
Jan 6, 2026	54.80	54.80	53.10	53.50	50.93	-2.37%	33,981
Jan 5, 2026	54.10	55.30	54.10	54.80	52.17	1.48%	62,702
Jan 4, 2026	54.70	54.70	53.40	54.00	51.41	1.12%	65,322
Jan 1, 2026	53.60	54.30	53.10	53.40	50.84	-0.74%	8,835