Dialog Group Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.920	1.930	1.870	1.870	1.870	6,460,600
2026-10-15	1.950	1.960	1.900	1.950	1.950	7,048,300
2026-10-14	1.920	1.960	1.890	1.930	1.930	13,320,600
2026-10-13	1.910	1.940	1.880	1.920	1.920	5,175,800
2026-10-12	1.910	1.920	1.880	1.900	1.900	4,424,200
2026-10-09	1.910	1.930	1.870	1.910	1.910	2,540,000
2026-10-08	1.890	1.920	1.860	1.900	1.900	6,006,300
2026-10-07	1.880	1.900	1.870	1.890	1.890	3,093,300
2026-10-06	1.850	1.900	1.840	1.870	1.870	2,514,900
2026-10-05	1.850	1.880	1.820	1.850	1.850	4,725,900
2026-10-02	1.880	1.900	1.830	1.850	1.850	3,834,900
2026-10-01	1.940	1.940	1.880	1.880	1.880	3,910,400
2026-09-30	1.950	1.950	1.930	1.940	1.940	6,615,000
2026-09-29	1.950	1.970	1.920	1.950	1.950	8,204,400
2026-09-28	1.950	1.970	1.940	1.950	1.950	5,095,100
2026-09-25	1.980	2.000	1.940	1.950	1.950	10,434,800
2026-09-24	1.970	2.010	1.940	1.980	1.980	6,449,100
2026-09-23	2.000	2.010	1.960	1.960	1.960	5,999,800
2026-09-22	2.010	2.030	1.990	2.000	2.000	5,303,100
2026-09-21	2.070	2.070	2.000	2.010	2.010	3,290,100
2026-09-18	2.010	2.090	1.980	2.090	2.090	12,582,900
2026-09-17	2.000	2.020	1.980	2.020	2.020	9,094,700
2026-09-16	2.000	2.000	2.000	2.000	2.000	0
2026-09-15	1.990	2.000	1.960	2.000	2.000	8,447,800
2026-09-14	1.960	2.000	1.950	1.990	1.990	6,737,500
2026-09-11	1.980	1.980	1.910	1.950	1.950	13,785,700
2026-09-10	1.980	2.000	1.930	1.950	1.950	6,866,500
2026-09-09	1.980	2.000	1.940	1.970	1.970	7,751,100
2026-09-08	2.030	2.030	1.950	1.980	1.980	6,080,300
2026-09-07	1.990	2.030	1.960	2.030	2.030	5,092,000
2026-09-04	2.000	2.020	1.980	1.990	1.990	3,467,100
2026-09-03	2.010	2.030	1.990	2.010	2.010	3,413,100
2026-09-02	2.050	2.070	1.980	2.020	2.020	11,273,700
2026-09-01	1.970	2.040	1.970	2.040	2.040	11,240,200
2026-08-31	1.950	1.950	1.950	1.950	1.950	0
2026-08-28	1.960	1.980	1.940	1.950	1.950	7,308,900
2026-08-27	1.960	1.990	1.950	1.960	1.960	2,833,700
2026-08-26	1.970	1.970	1.940	1.960	1.960	7,902,600
2026-08-25	1.980	1.980	1.980	1.980	1.980	0
2026-08-24	1.990	2.040	1.950	1.980	1.980	10,411,400
2026-08-21	1.970	2.040	1.970	1.990	1.990	16,907,300
2026-08-20	1.970	1.970	1.940	1.960	1.960	5,438,600
2026-08-19	1.930	1.980	1.930	1.960	1.960	3,645,400
2026-08-18	1.970	1.980	1.890	1.930	1.930	13,664,900
2026-08-17	1.910	1.980	1.910	1.950	1.950	6,202,400
2026-08-14	1.930	1.940	1.890	1.910	1.910	6,227,200
2026-08-13	1.950	1.970	1.910	1.940	1.940	9,901,400
2026-08-12	1.910	1.970	1.910	1.950	1.950	8,110,800
2026-08-11	1.910	1.940	1.880	1.910	1.910	7,168,400
2026-08-10	1.900	1.930	1.880	1.880	1.880	6,969,500
2026-08-07	1.960	1.990	1.890	1.910	1.910	9,053,700
2026-08-06	1.950	1.990	1.940	1.960	1.960	4,696,700
2026-08-05	1.960	1.970	1.920	1.950	1.950	3,362,700
2026-08-04	1.970	1.990	1.960	1.970	1.970	3,378,900
2026-08-03	2.010	2.010	1.960	1.980	1.980	1,158,500
2026-07-31	1.980	2.000	1.970	1.980	1.980	4,473,600
2026-07-30	2.000	2.020	1.980	1.980	1.980	2,525,900
2026-07-29	1.950	2.010	1.950	1.980	1.980	3,781,100
2026-07-28	1.980	1.990	1.930	1.980	1.980	3,932,800
2026-07-27	1.960	1.990	1.920	1.980	1.980	3,921,500

Page 1 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	0.0170 MYR
2025-12-02	0.0180 MYR
2025-06-11	0.0130 MYR
2024-12-03	0.0280 MYR
2024-06-12	0.0150 MYR
2023-12-01	0.0240 MYR
2023-06-12	0.0130 MYR
2022-11-30	0.0210 MYR
2022-06-13	0.0130 MYR
2021-12-01	0.0190 MYR
2021-06-14	0.0120 MYR
2020-12-01	0.0190 MYR
2020-06-10	0.0120 MYR
2019-11-27	0.0230 MYR
2019-06-13	0.0150 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.