Skip to main content
D & O Green Technologies Berhad (KLSE:D&O)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.420
0.00 (0.00%)
At close: Mar 5, 2026

KLSE:D&O Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.430.440.410.420.42-8,893,800
Mar 4, 20260.430.440.420.420.42-2.33%2,544,700
Mar 3, 20260.450.470.420.430.43-4.44%4,950,800
Mar 2, 20260.400.470.390.450.45-4.26%8,696,400
Feb 27, 20260.500.500.460.470.47-5.05%6,235,400
Feb 26, 20260.510.510.490.500.50-2.94%4,916,100
Feb 25, 20260.520.530.510.510.51-0.97%3,317,300
Feb 24, 20260.530.530.510.520.52-3.74%4,270,600
Feb 23, 20260.540.550.530.540.54-2,334,400
Feb 20, 20260.550.550.530.540.54-2.73%1,801,000
Feb 19, 20260.530.560.530.550.554.76%3,364,800
Feb 16, 20260.520.540.520.530.530.96%2,973,200
Feb 13, 20260.540.540.520.520.52-4.59%4,300,400
Feb 12, 20260.570.570.540.550.55-4.39%3,353,800
Feb 11, 20260.560.580.560.570.572.70%5,666,200
Feb 10, 20260.560.580.550.560.56-0.89%3,969,000
Feb 9, 20260.570.570.550.560.56-3,558,700
Feb 6, 20260.550.570.530.560.561.82%4,440,600
Feb 5, 20260.590.590.540.550.55-5.98%6,106,600
Feb 4, 20260.590.590.570.590.59-0.85%5,040,400
Feb 3, 20260.620.640.580.590.59-4.84%7,397,200
Jan 30, 20260.630.640.610.620.62-0.80%3,784,300
Jan 29, 20260.650.660.620.630.63-4.58%4,975,100
Jan 28, 20260.690.690.650.660.66-4.38%5,673,600
Jan 27, 20260.690.710.690.690.69-0.72%3,828,300
Jan 26, 20260.710.720.690.690.69-2.82%4,541,400
Jan 23, 20260.720.730.710.710.71-1.39%3,725,400
Jan 22, 20260.730.730.720.720.72-0.69%3,611,100
Jan 21, 20260.710.730.710.730.732.11%3,513,100
Jan 20, 20260.740.740.710.710.71-3.40%5,974,400
Jan 19, 20260.760.760.740.740.74-3.92%5,340,700
Jan 16, 20260.770.790.760.770.77-0.65%4,131,000
Jan 15, 20260.750.800.740.770.772.67%11,271,300
Jan 14, 20260.740.760.740.750.751.35%4,215,300
Jan 13, 20260.760.760.740.740.74-1.33%3,065,300
Jan 12, 20260.770.780.750.750.75-2.60%4,479,400
Jan 9, 20260.780.790.770.770.77-1.28%2,954,700
Jan 8, 20260.800.810.780.780.78-3.11%2,972,800
Jan 7, 20260.770.810.760.810.814.55%7,029,600
Jan 6, 20260.740.800.730.770.775.48%8,563,600
Jan 5, 20260.740.750.730.730.73-0.68%2,883,200
Jan 2, 20260.750.750.730.740.74-2.00%2,474,100
Dec 31, 20250.730.750.710.750.754.17%16,764,000
Dec 30, 20250.730.750.720.720.72-10,251,300
Dec 29, 20250.760.760.720.720.72-5.26%17,501,200
Dec 26, 20250.790.800.750.760.76-3.80%13,548,000
Dec 24, 20250.770.800.760.790.792.60%10,068,200
Dec 23, 20250.810.810.770.770.77-4.35%12,819,200
Dec 22, 20250.790.820.770.810.812.55%12,702,900
Dec 19, 20250.830.830.790.790.79-4.85%11,400,700
Dec 18, 20250.820.840.820.830.831.23%3,088,700
Dec 17, 20250.830.870.820.820.82-1.21%10,496,600
Dec 16, 20250.800.830.800.830.833.77%4,519,200
Dec 15, 20250.790.810.790.800.80-0.63%6,423,300
Dec 12, 20250.800.830.790.800.800.63%6,558,300
Dec 11, 20250.800.810.790.800.80-0.63%4,677,000
Dec 10, 20250.800.830.800.800.80-9,135,200
Dec 9, 20250.800.810.800.800.800.63%3,704,400
Dec 8, 20250.810.820.780.800.80-0.63%5,300,500
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