DSE:GREENDELT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 24, 2026	59.00	59.60	58.40	59.00	59.00	0.17%	25,366
May 23, 2026	59.70	59.70	58.00	58.90	58.90	2.61%	39,960
May 21, 2026	57.40	58.90	57.00	57.40	57.40	-0.86%	35,993
May 20, 2026	57.90	58.90	57.50	57.90	57.90	1.94%	54,211
May 19, 2026	56.80	57.50	56.30	56.80	56.80	1.25%	35,903
May 18, 2026	56.10	58.20	56.00	56.10	56.10	-1.92%	25,646
May 17, 2026	59.90	60.00	56.90	57.20	57.20	-	90,363
May 14, 2026	57.20	60.20	57.00	57.20	57.20	-2.22%	175,181
May 13, 2026	60.20	60.20	58.00	58.50	58.50	-2.66%	303,294
May 12, 2026	60.10	61.90	59.00	60.10	60.10	-	49,735
May 11, 2026	61.30	62.00	59.80	60.10	60.10	-3.06%	52,810
May 10, 2026	60.70	62.80	60.00	62.00	62.00	0.98%	76,999
May 7, 2026	60.00	63.30	60.00	61.40	61.40	3.19%	180,824
May 6, 2026	58.30	60.90	58.30	59.50	59.50	-2.62%	96,236
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	-2.43%	188,282
Mar 5, 2026	57.40	57.40	56.10	56.30	53.60	-1.23%	37,987