DSE:GREENDELT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	61.10	62.00	60.60	61.10	61.10	-0.33%	109,094
May 4, 2026	61.30	62.50	61.00	61.30	61.30	0.49%	89,533
May 3, 2026	63.40	63.40	59.70	61.00	61.00	-0.49%	144,443
Apr 30, 2026	62.60	64.00	61.00	61.30	61.30	-0.49%	301,416
Apr 29, 2026	61.60	63.60	61.30	61.60	61.60	-3.60%	204,568
Apr 28, 2026	63.90	66.90	63.00	63.90	63.90	-0.47%	299,178
Apr 27, 2026	64.20	64.70	59.10	64.20	64.20	6.29%	520,699
Apr 26, 2026	61.60	61.60	59.70	60.40	60.40	0.17%	196,959
Apr 23, 2026	61.40	61.40	58.30	60.30	60.30	0.17%	145,060
Apr 22, 2026	60.30	62.90	59.10	60.20	60.20	-0.17%	203,617
Apr 21, 2026	60.30	61.00	57.50	60.30	60.30	3.79%	157,320
Apr 20, 2026	61.00	61.00	57.80	58.10	58.10	-1.69%	46,427
Apr 19, 2026	57.00	62.00	57.00	59.10	59.10	4.79%	439,697
Apr 16, 2026	56.90	56.90	55.80	56.40	56.40	-0.35%	39,956
Apr 15, 2026	56.00	57.10	53.40	56.60	56.60	2.54%	188,386
Apr 13, 2026	55.70	55.90	54.00	55.20	55.20	-	79,261
Apr 12, 2026	52.90	56.00	52.80	55.20	55.20	5.14%	153,106
Apr 9, 2026	52.50	52.80	52.00	52.50	52.50	-0.76%	28,735
Apr 8, 2026	53.00	53.10	52.00	52.90	52.90	2.32%	102,562
Apr 7, 2026	52.60	52.60	51.50	51.70	51.70	0.19%	40,678
Apr 6, 2026	51.60	52.90	51.60	51.60	51.60	-0.39%	84,196
Apr 5, 2026	52.10	52.20	51.80	51.80	51.80	-2.26%	33,104
Apr 2, 2026	52.60	54.00	52.60	53.00	53.00	0.19%	65,802
Apr 1, 2026	53.00	53.40	52.40	52.90	52.90	0.19%	48,837
Mar 31, 2026	53.50	53.50	52.50	52.80	52.80	-0.38%	36,364
Mar 30, 2026	53.50	53.50	52.30	53.00	53.00	-	55,870
Mar 29, 2026	53.00	53.40	52.60	53.00	53.00	-1.12%	12,410
Mar 25, 2026	52.10	53.70	52.10	53.60	53.60	2.10%	53,822
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