Dialog Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	2.410	2.510	2.410	2.500	2.397	2,810,500
2024-08-09	2.390	2.470	2.390	2.420	2.320	4,831,900
2024-08-08	2.430	2.430	2.350	2.360	2.263	4,880,000
2024-08-07	2.350	2.460	2.300	2.440	2.339	5,626,000
2024-08-06	2.220	2.380	2.210	2.370	2.272	7,386,700
2024-08-05	2.370	2.380	2.220	2.260	2.167	14,594,300
2024-08-02	2.550	2.550	2.420	2.450	2.349	6,521,100
2024-08-01	2.530	2.570	2.500	2.550	2.445	3,199,100
2024-07-31	2.520	2.580	2.490	2.540	2.435	9,324,500
2024-07-30	2.360	2.530	2.350	2.520	2.416	14,573,400
2024-07-29	2.380	2.380	2.350	2.360	2.263	8,398,600
2024-07-26	2.380	2.390	2.350	2.380	2.282	4,054,100
2024-07-25	2.370	2.390	2.340	2.370	2.272	2,891,700
2024-07-24	2.400	2.410	2.360	2.380	2.282	1,984,000
2024-07-23	2.380	2.420	2.360	2.420	2.320	3,737,000
2024-07-22	2.390	2.400	2.350	2.360	2.263	2,262,600
2024-07-19	2.370	2.400	2.370	2.400	2.301	2,232,300
2024-07-18	2.420	2.420	2.360	2.360	2.263	7,306,900
2024-07-17	2.410	2.420	2.360	2.410	2.310	3,696,800
2024-07-16	2.340	2.420	2.330	2.410	2.310	5,080,700
2024-07-15	2.400	2.400	2.350	2.350	2.253	8,609,900
2024-07-12	2.460	2.480	2.380	2.390	2.291	8,837,700
2024-07-11	2.480	2.490	2.450	2.460	2.358	7,709,800
2024-07-10	2.450	2.490	2.410	2.470	2.368	5,304,600
2024-07-09	2.440	2.470	2.420	2.450	2.349	2,351,800
2024-07-05	2.440	2.460	2.390	2.440	2.339	7,588,300
2024-07-04	2.450	2.470	2.430	2.440	2.339	4,817,800
2024-07-03	2.440	2.470	2.420	2.450	2.349	3,551,500
2024-07-02	2.420	2.470	2.400	2.440	2.339	5,308,300
2024-07-01	2.410	2.430	2.380	2.420	2.320	1,664,600
2024-06-28	2.440	2.440	2.380	2.390	2.291	6,273,800
2024-06-27	2.400	2.430	2.390	2.420	2.320	2,217,400
2024-06-26	2.400	2.420	2.340	2.400	2.301	7,862,900
2024-06-25	2.400	2.410	2.370	2.400	2.301	4,373,900
2024-06-24	2.390	2.400	2.360	2.390	2.291	5,448,200
2024-06-21	2.450	2.450	2.350	2.390	2.291	12,101,200
2024-06-20	2.490	2.500	2.430	2.450	2.349	4,842,400
2024-06-19	2.490	2.510	2.460	2.490	2.387	4,158,300
2024-06-18	2.500	2.520	2.460	2.500	2.397	3,636,000
2024-06-14	2.570	2.570	2.470	2.500	2.397	8,014,900
2024-06-13	2.560	2.570	2.500	2.570	2.464	3,746,100
2024-06-12	2.620	2.640	2.550	2.570	2.464	7,718,400
2024-06-11	2.500	2.620	2.500	2.620	2.497	14,876,000
2024-06-10	2.480	2.510	2.450	2.500	2.383	3,461,500
2024-06-07	2.510	2.510	2.440	2.470	2.354	10,036,600
2024-06-06	2.450	2.530	2.440	2.510	2.393	12,480,300
2024-06-05	2.500	2.500	2.420	2.460	2.345	15,580,100
2024-06-04	2.440	2.580	2.440	2.470	2.354	28,051,400
2024-05-31	2.440	2.460	2.320	2.390	2.278	15,919,500
2024-05-30	2.500	2.520	2.430	2.440	2.326	15,895,900
2024-05-29	2.500	2.540	2.490	2.540	2.421	6,113,900
2024-05-28	2.540	2.550	2.500	2.510	2.393	4,700,600
2024-05-27	2.510	2.550	2.500	2.550	2.431	8,404,000
2024-05-24	2.450	2.520	2.450	2.500	2.383	7,227,000
2024-05-23	2.460	2.510	2.430	2.470	2.354	16,133,600
2024-05-21	2.480	2.480	2.430	2.450	2.335	7,069,500
2024-05-20	2.470	2.500	2.450	2.470	2.354	5,067,200
2024-05-17	2.480	2.500	2.450	2.470	2.354	8,212,500
2024-05-16	2.450	2.500	2.440	2.480	2.364	7,839,400
2024-05-15	2.480	2.490	2.440	2.450	2.335	6,111,700

← NewerPage 10 of 21 · 1,227 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.