DSE:GREENDELT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 5, 2026	70.50	70.90	68.00	69.60	69.60	-1.14%	371,953
Jul 2, 2026	70.40	71.00	66.40	70.40	70.40	5.07%	555,951
Jun 30, 2026	67.00	69.00	66.10	67.00	67.00	-0.59%	309,775
Jun 29, 2026	67.40	68.00	65.40	67.40	67.40	2.28%	415,194
Jun 28, 2026	65.10	67.30	65.10	65.90	65.90	2.01%	209,221
Jun 25, 2026	62.50	67.10	62.50	64.60	64.60	1.89%	348,530
Jun 24, 2026	63.70	64.80	63.10	63.40	63.40	-0.31%	108,365
Jun 23, 2026	63.60	63.80	60.50	63.60	63.60	3.25%	131,351
Jun 22, 2026	61.60	64.70	60.20	61.60	61.60	-2.99%	227,432
Jun 21, 2026	65.40	66.30	63.10	63.50	63.50	-2.76%	218,131
Jun 18, 2026	66.30	67.00	64.70	65.30	65.30	-1.80%	413,284
Jun 17, 2026	66.50	68.30	66.00	66.50	66.50	-1.63%	391,637
Jun 16, 2026	67.60	69.40	66.80	67.60	67.60	-0.15%	660,568
Jun 15, 2026	67.70	68.00	64.90	67.70	67.70	4.80%	1,459,913
Jun 14, 2026	64.00	65.20	62.90	64.60	64.60	3.19%	507,547
Jun 11, 2026	62.20	64.00	61.40	62.60	62.60	-0.32%	367,185
Jun 10, 2026	62.80	64.20	62.40	62.80	62.80	-1.57%	266,651
Jun 9, 2026	64.80	66.00	63.20	63.80	63.80	1.59%	823,161
Jun 8, 2026	62.50	63.40	60.60	62.80	62.80	0.96%	311,181
Jun 7, 2026	61.00	65.70	61.00	62.20	62.20	2.47%	371,977
Jun 4, 2026	58.90	61.00	58.90	60.70	60.70	3.06%	151,768
Jun 3, 2026	59.60	59.60	58.70	58.90	58.90	0.68%	43,453
Jun 2, 2026	58.00	58.80	57.30	58.50	58.50	1.74%	56,079
Jun 1, 2026	59.50	60.80	57.30	57.50	57.50	-2.54%	54,195
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