Bursa Malaysia · 7204 · stock

D & O Green Technologies Berhad (7204) stock price history

Every Bursa Malaysia trading session of D & O Green Technologies Berhad from Dec 28, 2004 to Sep 28, 2026: 5,377 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 7204 data, free keyYear by year table

7204 adjusted close, 2004 to 2026

7204D & O Green Technologies Berhad
MYR 0.5600-59.4% over one year
2010201520202025
MYR 5.99
All time high, 2021
MYR 1.53
52 week high, MYR 0.3100 low
5,377
Daily sessions since 2004

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.

7204 key facts

  • D & O Green Technologies Berhad (7204) closed at MYR 0.5600 on Sep 28, 2026 on Bursa Malaysia.
  • 7204's all time high close is MYR 5.99, set on Sep 23, 2021; its all time low close is MYR 0.1119 on Dec 26, 2008.
  • 7204's 52 week range is MYR 0.3100 to MYR 1.53.
  • 7204 returned -59.4% over the year to Sep 28, 2026 and -90.4% over five years.
  • Over ten years 7204 returned +73%, +5.6% a year compounded.
  • 7204's deepest drawdown was -94.7% from Sep 23, 2021 to Jul 2, 2026.
  • DataCedar holds 5,377 daily sessions of 7204 history from Dec 28, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

7204 price chart, 2004 to 2026

7204 adjusted close, Dec 28, 2004 to Sep 28, 2026MYR 0.1212MYR 0.4417MYR 1.61MYR 5.8720052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

7204 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+41.8%
3 months+67.2%
6 months+20.4%
Year to date-22.2%
1 year-59.4%
3 years-83.6%
5 years-90.4%
10 years+73.0%
Since Dec 28, 2004+35.2%
Compound annual growth, 21.7 years+1.4%

7204 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 5.99 on Sep 23, 2021
All time low close
MYR 0.1119 on Dec 26, 2008
52 week high
MYR 1.53 on Oct 2, 2025
52 week low
MYR 0.3100 on Jun 30, 2026
Deepest drawdown
-94.7% from Sep 23, 2021 to Jul 2, 2026, not yet recovered
Best single session
+146.2% on Dec 23, 2008
Worst single session
-60.9% on Dec 24, 2008
Volatility, 1 year annualised
61.7%
Sessions closing higher, 1 year
33%
Best calendar year
2009, +257%
Worst calendar year
2025, -64%

7204 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Dec 28, 2004; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.7500MYR 0.8100MYR 0.3100MYR 0.5600-25.3%1.4B184
2025MYR 2.10MYR 2.36MYR 0.7100MYR 0.7500-64.3%1.1B244
2024MYR 3.60MYR 3.96MYR 1.83MYR 2.10-41.8%368.1M247
2023MYR 4.27MYR 4.93MYR 3.02MYR 3.61-15.4%298.8M244
2022MYR 5.90MYR 5.98MYR 3.20MYR 4.27-27.2%592.1M243
2021MYR 2.31MYR 6.11MYR 2.13MYR 5.87+159.5%1.7B245
2020MYR 0.8297MYR 2.46MYR 0.4247MYR 2.26+169.2%1.5B247
2019MYR 0.6909MYR 0.8642MYR 0.4807MYR 0.8395+20.7%889.9M246
2018MYR 0.7245MYR 0.9666MYR 0.5278MYR 0.6957-2.7%612.6M243
2017MYR 0.2855MYR 0.7437MYR 0.2855MYR 0.7150+150.4%1B252
2016MYR 0.3426MYR 0.3855MYR 0.2380MYR 0.2855-17.8%215.1M250
2015MYR 0.2855MYR 0.4093MYR 0.1999MYR 0.3474+14.1%251.2M246
2014MYR 0.3284MYR 0.3950MYR 0.1999MYR 0.3046-7.2%34.8M247
2013MYR 0.1333MYR 0.3855MYR 0.1142MYR 0.3284+146.4%69.5M246
2012MYR 0.1666MYR 0.1808MYR 0.1237MYR 0.1333-20.0%15.5M245
2011MYR 0.2284MYR 0.2855MYR 0.1428MYR 0.1666-27.1%87.4M244
2010MYR 0.4997MYR 0.9280MYR 0.2046MYR 0.2284-54.3%128M249
2009MYR 0.2610MYR 0.5282MYR 0.1212MYR 0.4997+257.4%31M248
2008MYR 0.3571MYR 0.3571MYR 0.1119MYR 0.1398-60.8%3.4M248
2007MYR 0.3631MYR 0.4675MYR 0.2655MYR 0.3571-1.7%54.3M249
2006MYR 0.4648MYR 0.5280MYR 0.3041MYR 0.3631-21.9%34.8M259
2005MYR 0.4502MYR 0.5807MYR 0.3601MYR 0.4648+5.4%118.9M247
2004MYR 0.3511MYR 0.4592MYR 0.3511MYR 0.4412n/a112.9M4

7204 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.5600+41.8%
August 2026MYR 0.3950+23.4%
July 2026MYR 0.3200-1.5%
June 2026MYR 0.3250-20.7%
May 2026MYR 0.4100-12.8%
April 2026MYR 0.4700+6.8%
March 2026MYR 0.4400-6.4%
February 2026MYR 0.4700-24.2%
January 2026MYR 0.6200-17.3%
December 2025MYR 0.7500-6.3%
November 2025MYR 0.8000-36.0%
October 2025MYR 1.25-10.1%

About the 7204 data

Daily bars. 5,377 sessions from Dec 28, 2004 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 28, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/7204/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 7200 Tek Seng Holdings Berhad
  • 7201 Progressive Impact Corporation Berhad
  • 7202 Hextar Retail Berhad
  • 7203 Wang-Zheng Berhad
  • 7207 Success Transformer Corporation Berhad
  • 7208 Euro Holdings Berhad
  • 7209 Cheetah Holdings Berhad
  • 7210 FM Global Logistics Holdings Berhad

Common questions

7204 share price history

Start with any symbol.

Start free