Skip to main content
D & O Green Technologies Berhad (KLSE:D&O)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.800
+0.010 (1.27%)
At close: Dec 5, 2025

KLSE:D&O Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.790.810.790.800.801.27%10,404,600
Dec 4, 20250.840.840.780.790.79-5.39%9,020,700
Dec 3, 20250.770.850.760.840.849.15%27,444,200
Dec 2, 20250.760.780.740.770.77-5,438,400
Dec 1, 20250.800.810.760.770.77-4.38%14,516,200
Nov 28, 20250.860.860.800.800.80-6.43%18,381,600
Nov 27, 20250.860.870.840.860.86-2.29%9,401,300
Nov 26, 20250.991.000.850.880.88-19.72%54,421,700
Nov 25, 20251.061.111.061.091.091.87%2,881,600
Nov 24, 20251.081.101.051.071.07-1.83%3,394,400
Nov 21, 20251.101.121.081.091.09-1.80%1,868,300
Nov 20, 20251.111.121.101.111.111.83%2,823,300
Nov 19, 20251.111.111.081.091.09-0.91%1,990,100
Nov 18, 20251.121.131.091.101.10-3.51%2,716,600
Nov 17, 20251.121.141.091.141.141.79%4,080,300
Nov 14, 20251.121.141.111.121.12-0.88%1,748,300
Nov 13, 20251.121.151.111.131.130.89%2,636,800
Nov 12, 20251.151.171.111.121.12-2.61%3,548,100
Nov 11, 20251.201.201.141.151.15-2.54%2,803,800
Nov 10, 20251.191.211.171.181.18-2,105,800
Nov 7, 20251.121.181.111.181.183.51%3,040,100
Nov 6, 20251.151.161.121.141.140.88%1,927,200
Nov 5, 20251.141.161.111.131.13-1.74%4,574,200
Nov 4, 20251.211.221.151.151.15-4.96%3,688,300
Nov 3, 20251.251.271.201.211.21-3.20%4,447,900
Oct 31, 20251.201.261.201.251.253.31%2,612,100
Oct 30, 20251.241.241.201.211.21-2.42%3,009,400
Oct 29, 20251.241.261.211.241.240.81%2,262,500
Oct 28, 20251.231.261.191.231.230.82%5,073,500
Oct 27, 20251.231.241.211.221.222.52%4,238,700
Oct 24, 20251.221.231.171.191.19-1.65%6,737,500
Oct 23, 20251.241.261.181.211.21-3.97%7,767,500
Oct 22, 20251.301.301.251.261.26-2.33%2,748,900
Oct 21, 20251.321.331.281.291.290.78%2,221,500
Oct 17, 20251.361.381.271.281.28-6.57%6,956,900
Oct 16, 20251.311.391.301.371.374.58%4,910,400
Oct 15, 20251.341.351.291.311.31-1.50%4,658,400
Oct 14, 20251.411.411.311.331.33-5.00%4,489,500
Oct 13, 20251.361.421.331.401.400.72%3,664,600
Oct 10, 20251.441.441.391.391.39-3.47%3,978,800
Oct 9, 20251.411.471.411.441.442.86%4,250,000
Oct 8, 20251.441.451.401.401.40-2.10%1,798,500
Oct 7, 20251.431.441.401.431.43-3,364,900
Oct 6, 20251.491.521.421.431.43-3.38%3,208,700
Oct 3, 20251.481.531.471.481.480.68%4,897,800
Oct 2, 20251.461.531.461.471.472.08%11,029,900
Oct 1, 20251.391.471.381.441.443.60%7,507,200
Sep 30, 20251.381.431.361.391.390.72%2,904,700
Sep 29, 20251.361.381.311.381.38-3,143,000
Sep 26, 20251.441.441.361.381.38-4.83%5,014,400
Sep 25, 20251.461.461.441.451.45-1.36%2,743,700
Sep 24, 20251.491.501.451.471.47-0.68%2,273,200
Sep 23, 20251.481.601.471.481.480.68%8,851,700
Sep 22, 20251.451.491.441.471.471.38%2,016,900
Sep 19, 20251.441.481.431.451.450.69%4,453,000
Sep 18, 20251.451.461.421.441.44-0.69%1,882,900
Sep 17, 20251.441.481.431.451.451.40%4,856,300
Sep 12, 20251.411.451.401.431.431.42%4,070,800
Sep 11, 20251.321.431.311.411.416.82%6,113,000
Sep 10, 20251.351.361.311.321.32-2.22%2,684,200
Sep 9, 20251.341.371.321.351.350.75%2,450,800
Sep 8, 20251.331.381.331.341.341.52%2,904,100
Sep 4, 20251.371.431.311.321.32-3.65%5,762,200
Sep 3, 20251.321.381.321.371.373.79%2,141,000
Sep 2, 20251.331.351.311.321.32-0.75%3,936,700
Aug 29, 20251.341.381.311.331.33-0.75%2,390,800
Aug 28, 20251.331.401.301.341.340.75%5,049,200
Aug 27, 20251.331.351.281.331.332.31%5,544,200
Aug 26, 20251.151.361.111.301.3013.04%29,496,500
Aug 25, 20251.011.181.001.151.1515.58%18,260,100
Aug 22, 20251.001.020.991.001.00-4,069,300
Aug 21, 20251.011.020.991.001.00-1.49%4,223,000
Aug 20, 20251.021.021.001.011.01-0.98%2,384,400
Aug 19, 20251.041.051.011.021.02-0.97%2,243,600
Aug 18, 20251.051.051.021.031.03-1.90%2,344,400
Aug 15, 20251.091.091.041.051.05-3.67%4,760,600
Aug 14, 20251.081.091.071.091.091.87%1,771,900
Aug 13, 20251.051.101.051.071.072.88%4,918,800
Aug 12, 20251.031.061.031.041.040.97%2,015,700
Aug 11, 20251.031.091.021.031.03-5,821,200
Aug 8, 20251.041.051.021.031.03-0.96%2,691,900
Aug 7, 20251.091.091.041.041.04-5.45%3,617,700
Aug 6, 20251.111.121.091.101.10-1.79%2,260,000
Aug 5, 20251.161.161.111.121.12-1.75%2,353,200
Aug 4, 20251.111.181.091.141.140.88%4,795,100
Aug 1, 20251.061.161.041.131.137.62%7,593,600
Jul 31, 20251.001.081.001.051.053.96%4,040,800
Jul 30, 20251.031.030.991.011.01-1.94%5,868,300
Jul 29, 20251.091.091.021.031.03-5.50%7,084,100
Jul 28, 20251.121.131.081.091.09-1.80%1,900,400
Jul 25, 20251.121.121.091.111.11-1,598,600
Jul 24, 20251.121.151.111.111.110.91%3,619,800
Jul 23, 20251.071.121.061.101.103.77%5,568,400
Jul 22, 20251.091.091.061.061.06-1.85%2,227,100
Jul 21, 20251.081.091.061.081.08-1,975,900
Jul 18, 20251.121.131.071.081.08-3.57%3,065,200
Jul 17, 20251.101.121.101.121.122.75%1,434,800
Jul 16, 20251.121.141.091.091.09-3.54%1,560,400
Jul 15, 20251.081.141.081.131.134.63%5,764,200
Jul 14, 20251.121.131.071.081.08-2.70%2,489,600