D & O Green Technologies Berhad (KLSE:D&O)
Malaysia · Delayed Price · Currency is MYR 1.350
+0.010 (0.75%)
At close: Sep 9, 2025
KLSE:D&O Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1.33 | 1.38 | 1.33 | 1.34 | 1.34 | 1.52% | 2,904,100 |
| Sep 4, 2025 | 1.37 | 1.43 | 1.31 | 1.32 | 1.32 | -3.65% | 5,762,200 |
| Sep 3, 2025 | 1.32 | 1.38 | 1.32 | 1.37 | 1.37 | 3.79% | 2,141,000 |
| Sep 2, 2025 | 1.33 | 1.35 | 1.31 | 1.32 | 1.32 | -0.75% | 3,936,700 |
| Aug 29, 2025 | 1.34 | 1.38 | 1.31 | 1.33 | 1.33 | -0.75% | 2,390,800 |
| Aug 28, 2025 | 1.33 | 1.40 | 1.30 | 1.34 | 1.34 | 0.75% | 5,049,200 |
| Aug 27, 2025 | 1.33 | 1.35 | 1.28 | 1.33 | 1.33 | 2.31% | 5,544,200 |
| Aug 26, 2025 | 1.15 | 1.36 | 1.11 | 1.30 | 1.30 | 13.04% | 29,496,500 |
| Aug 25, 2025 | 1.01 | 1.18 | 1.00 | 1.15 | 1.15 | 15.58% | 18,260,100 |
| Aug 22, 2025 | 1.00 | 1.02 | 0.99 | 1.00 | 1.00 | - | 4,069,300 |
| Aug 21, 2025 | 1.01 | 1.02 | 0.99 | 1.00 | 1.00 | -1.49% | 4,223,000 |
| Aug 20, 2025 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 2,384,400 |
| Aug 19, 2025 | 1.04 | 1.05 | 1.01 | 1.02 | 1.02 | -0.97% | 2,243,600 |
| Aug 18, 2025 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -1.90% | 2,344,400 |
| Aug 15, 2025 | 1.09 | 1.09 | 1.04 | 1.05 | 1.05 | -3.67% | 4,760,600 |
| Aug 14, 2025 | 1.08 | 1.09 | 1.07 | 1.09 | 1.09 | 1.87% | 1,771,900 |
| Aug 13, 2025 | 1.05 | 1.10 | 1.05 | 1.07 | 1.07 | 2.88% | 4,918,800 |
| Aug 12, 2025 | 1.03 | 1.06 | 1.03 | 1.04 | 1.04 | 0.97% | 2,015,700 |
| Aug 11, 2025 | 1.03 | 1.09 | 1.02 | 1.03 | 1.03 | - | 5,821,200 |
| Aug 8, 2025 | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | -0.96% | 2,691,900 |
| Aug 7, 2025 | 1.09 | 1.09 | 1.04 | 1.04 | 1.04 | -5.45% | 3,617,700 |
| Aug 6, 2025 | 1.11 | 1.12 | 1.09 | 1.10 | 1.10 | -1.79% | 2,260,000 |
| Aug 5, 2025 | 1.16 | 1.16 | 1.11 | 1.12 | 1.12 | -1.75% | 2,353,200 |
| Aug 4, 2025 | 1.11 | 1.18 | 1.09 | 1.14 | 1.14 | 0.88% | 4,795,100 |
| Aug 1, 2025 | 1.06 | 1.16 | 1.04 | 1.13 | 1.13 | 7.62% | 7,593,600 |
| Jul 31, 2025 | 1.00 | 1.08 | 1.00 | 1.05 | 1.05 | 3.96% | 4,040,800 |
| Jul 30, 2025 | 1.03 | 1.03 | 0.99 | 1.01 | 1.01 | -1.94% | 5,868,300 |
| Jul 29, 2025 | 1.09 | 1.09 | 1.02 | 1.03 | 1.03 | -5.50% | 7,084,100 |
| Jul 28, 2025 | 1.12 | 1.13 | 1.08 | 1.09 | 1.09 | -1.80% | 1,900,400 |
| Jul 25, 2025 | 1.12 | 1.12 | 1.09 | 1.11 | 1.11 | - | 1,598,600 |
| Jul 24, 2025 | 1.12 | 1.15 | 1.11 | 1.11 | 1.11 | 0.91% | 3,619,800 |
| Jul 23, 2025 | 1.07 | 1.12 | 1.06 | 1.10 | 1.10 | 3.77% | 5,568,400 |
| Jul 22, 2025 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | -1.85% | 2,227,100 |
| Jul 21, 2025 | 1.08 | 1.09 | 1.06 | 1.08 | 1.08 | - | 1,975,900 |
| Jul 18, 2025 | 1.12 | 1.13 | 1.07 | 1.08 | 1.08 | -3.57% | 3,065,200 |
| Jul 17, 2025 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 2.75% | 1,434,800 |
| Jul 16, 2025 | 1.12 | 1.14 | 1.09 | 1.09 | 1.09 | -3.54% | 1,560,400 |
| Jul 15, 2025 | 1.08 | 1.14 | 1.08 | 1.13 | 1.13 | 4.63% | 5,764,200 |
| Jul 14, 2025 | 1.12 | 1.13 | 1.07 | 1.08 | 1.08 | -2.70% | 2,489,600 |
| Jul 11, 2025 | 1.08 | 1.13 | 1.04 | 1.11 | 1.11 | 2.78% | 8,348,200 |
| Jul 10, 2025 | 1.13 | 1.14 | 1.06 | 1.08 | 1.08 | -2.70% | 6,459,200 |
| Jul 9, 2025 | 1.12 | 1.14 | 1.11 | 1.11 | 1.11 | -0.89% | 1,166,300 |
| Jul 8, 2025 | 1.10 | 1.14 | 1.10 | 1.12 | 1.12 | -1.75% | 2,428,000 |
| Jul 7, 2025 | 1.16 | 1.17 | 1.14 | 1.14 | 1.14 | -3.39% | 1,889,000 |
| Jul 4, 2025 | 1.22 | 1.23 | 1.17 | 1.18 | 1.18 | -1.67% | 3,183,000 |
| Jul 3, 2025 | 1.16 | 1.22 | 1.15 | 1.20 | 1.20 | 3.45% | 6,770,300 |
| Jul 2, 2025 | 1.13 | 1.17 | 1.12 | 1.16 | 1.16 | 1.75% | 1,415,300 |
| Jul 1, 2025 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | 0.88% | 1,366,900 |
| Jun 30, 2025 | 1.16 | 1.17 | 1.13 | 1.13 | 1.13 | -0.88% | 1,140,900 |
| Jun 26, 2025 | 1.10 | 1.16 | 1.09 | 1.14 | 1.14 | 3.64% | 2,622,500 |