D & O Green Technologies Berhad (KLSE:D&O)
Malaysia · Delayed Price · Currency is MYR 1.140
+0.020 (1.79%)
At close: Nov 17, 2025
KLSE:D_O Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 1.12 | 1.14 | 1.09 | 1.14 | 1.14 | 1.79% | 4,080,300 |
| Nov 14, 2025 | 1.12 | 1.14 | 1.11 | 1.12 | 1.12 | -0.88% | 1,748,300 |
| Nov 13, 2025 | 1.12 | 1.15 | 1.11 | 1.13 | 1.13 | 0.89% | 2,636,800 |
| Nov 12, 2025 | 1.15 | 1.17 | 1.11 | 1.12 | 1.12 | -2.61% | 3,548,100 |
| Nov 11, 2025 | 1.20 | 1.20 | 1.14 | 1.15 | 1.15 | -2.54% | 2,803,800 |
| Nov 10, 2025 | 1.19 | 1.21 | 1.17 | 1.18 | 1.18 | - | 2,105,800 |
| Nov 7, 2025 | 1.12 | 1.18 | 1.11 | 1.18 | 1.18 | 3.51% | 3,040,100 |
| Nov 6, 2025 | 1.15 | 1.16 | 1.12 | 1.14 | 1.14 | 0.88% | 1,927,200 |
| Nov 5, 2025 | 1.14 | 1.16 | 1.11 | 1.13 | 1.13 | -1.74% | 4,574,200 |
| Nov 4, 2025 | 1.21 | 1.22 | 1.15 | 1.15 | 1.15 | -4.96% | 3,688,300 |
| Nov 3, 2025 | 1.25 | 1.27 | 1.20 | 1.21 | 1.21 | -3.20% | 4,447,900 |
| Oct 31, 2025 | 1.20 | 1.26 | 1.20 | 1.25 | 1.25 | 3.31% | 2,612,100 |
| Oct 30, 2025 | 1.24 | 1.24 | 1.20 | 1.21 | 1.21 | -2.42% | 3,009,400 |
| Oct 29, 2025 | 1.24 | 1.26 | 1.21 | 1.24 | 1.24 | 0.81% | 2,262,500 |
| Oct 28, 2025 | 1.23 | 1.26 | 1.19 | 1.23 | 1.23 | 0.82% | 5,073,500 |
| Oct 27, 2025 | 1.23 | 1.24 | 1.21 | 1.22 | 1.22 | 2.52% | 4,238,700 |
| Oct 24, 2025 | 1.22 | 1.23 | 1.17 | 1.19 | 1.19 | -1.65% | 6,737,500 |
| Oct 23, 2025 | 1.24 | 1.26 | 1.18 | 1.21 | 1.21 | -3.97% | 7,767,500 |
| Oct 22, 2025 | 1.30 | 1.30 | 1.25 | 1.26 | 1.26 | -2.33% | 2,748,900 |
| Oct 21, 2025 | 1.32 | 1.33 | 1.28 | 1.29 | 1.29 | 0.78% | 2,221,500 |
| Oct 17, 2025 | 1.36 | 1.38 | 1.27 | 1.28 | 1.28 | -6.57% | 6,956,900 |
| Oct 16, 2025 | 1.31 | 1.39 | 1.30 | 1.37 | 1.37 | 4.58% | 4,910,400 |
| Oct 15, 2025 | 1.34 | 1.35 | 1.29 | 1.31 | 1.31 | -1.50% | 4,658,400 |
| Oct 14, 2025 | 1.41 | 1.41 | 1.31 | 1.33 | 1.33 | -5.00% | 4,489,500 |
| Oct 13, 2025 | 1.36 | 1.42 | 1.33 | 1.40 | 1.40 | 0.72% | 3,664,600 |
| Oct 10, 2025 | 1.44 | 1.44 | 1.39 | 1.39 | 1.39 | -3.47% | 3,978,800 |
| Oct 9, 2025 | 1.41 | 1.47 | 1.41 | 1.44 | 1.44 | 2.86% | 4,250,000 |
| Oct 8, 2025 | 1.44 | 1.45 | 1.40 | 1.40 | 1.40 | -2.10% | 1,798,500 |
| Oct 7, 2025 | 1.43 | 1.44 | 1.40 | 1.43 | 1.43 | - | 3,364,900 |
| Oct 6, 2025 | 1.49 | 1.52 | 1.42 | 1.43 | 1.43 | -3.38% | 3,208,700 |
| Oct 3, 2025 | 1.48 | 1.53 | 1.47 | 1.48 | 1.48 | 0.68% | 4,897,800 |
| Oct 2, 2025 | 1.46 | 1.53 | 1.46 | 1.47 | 1.47 | 2.08% | 11,029,900 |
| Oct 1, 2025 | 1.39 | 1.47 | 1.38 | 1.44 | 1.44 | 3.60% | 7,507,200 |
| Sep 30, 2025 | 1.38 | 1.43 | 1.36 | 1.39 | 1.39 | 0.72% | 2,904,700 |
| Sep 29, 2025 | 1.36 | 1.38 | 1.31 | 1.38 | 1.38 | - | 3,143,000 |
| Sep 26, 2025 | 1.44 | 1.44 | 1.36 | 1.38 | 1.38 | -4.83% | 5,014,400 |
| Sep 25, 2025 | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | -1.36% | 2,743,700 |
| Sep 24, 2025 | 1.49 | 1.50 | 1.45 | 1.47 | 1.47 | -0.68% | 2,273,200 |
| Sep 23, 2025 | 1.48 | 1.60 | 1.47 | 1.48 | 1.48 | 0.68% | 8,851,700 |
| Sep 22, 2025 | 1.45 | 1.49 | 1.44 | 1.47 | 1.47 | 1.38% | 2,016,900 |
| Sep 19, 2025 | 1.44 | 1.48 | 1.43 | 1.45 | 1.45 | 0.69% | 4,453,000 |
| Sep 18, 2025 | 1.45 | 1.46 | 1.42 | 1.44 | 1.44 | -0.69% | 1,882,900 |
| Sep 17, 2025 | 1.44 | 1.48 | 1.43 | 1.45 | 1.45 | 1.40% | 4,856,300 |
| Sep 12, 2025 | 1.41 | 1.45 | 1.40 | 1.43 | 1.43 | 1.42% | 4,070,800 |
| Sep 11, 2025 | 1.32 | 1.43 | 1.31 | 1.41 | 1.41 | 6.82% | 6,113,000 |
| Sep 10, 2025 | 1.35 | 1.36 | 1.31 | 1.32 | 1.32 | -2.22% | 2,684,200 |
| Sep 9, 2025 | 1.34 | 1.37 | 1.32 | 1.35 | 1.35 | 0.75% | 2,450,800 |
| 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 |