Dialog Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	2.510	2.540	2.440	2.480	2.364	12,534,600
2024-05-13	2.480	2.500	2.450	2.480	2.364	6,086,200
2024-05-10	2.490	2.490	2.440	2.480	2.364	7,674,500
2024-05-09	2.520	2.520	2.460	2.490	2.373	5,310,100
2024-05-08	2.490	2.520	2.460	2.520	2.402	10,739,300
2024-05-07	2.400	2.510	2.390	2.480	2.364	17,675,000
2024-05-06	2.400	2.420	2.380	2.390	2.278	6,076,400
2024-05-03	2.410	2.430	2.390	2.400	2.288	4,606,200
2024-05-02	2.390	2.430	2.380	2.410	2.297	6,779,800
2024-04-30	2.430	2.440	2.380	2.410	2.297	9,464,100
2024-04-29	2.420	2.450	2.400	2.430	2.316	7,376,000
2024-04-26	2.380	2.440	2.380	2.420	2.307	8,647,700
2024-04-25	2.430	2.460	2.380	2.390	2.278	9,604,800
2024-04-24	2.410	2.440	2.400	2.430	2.316	4,623,400
2024-04-23	2.430	2.440	2.390	2.410	2.297	9,276,500
2024-04-22	2.390	2.450	2.380	2.430	2.316	15,579,400
2024-04-19	2.340	2.400	2.330	2.390	2.278	8,259,500
2024-04-18	2.350	2.390	2.340	2.350	2.240	10,827,700
2024-04-17	2.350	2.380	2.310	2.360	2.250	14,942,200
2024-04-16	2.300	2.360	2.240	2.350	2.240	21,487,699
2024-04-15	2.310	2.350	2.280	2.300	2.192	15,185,900
2024-04-12	2.320	2.340	2.290	2.320	2.211	8,580,200
2024-04-09	2.360	2.370	2.310	2.320	2.211	5,299,500
2024-04-08	2.390	2.390	2.350	2.360	2.250	6,158,800
2024-04-05	2.370	2.400	2.350	2.390	2.278	6,020,800
2024-04-04	2.380	2.400	2.350	2.370	2.259	8,654,500
2024-04-03	2.330	2.390	2.330	2.370	2.259	21,369,000
2024-04-02	2.320	2.350	2.280	2.330	2.221	8,803,900
2024-04-01	2.280	2.350	2.280	2.320	2.211	14,431,600
2024-03-29	2.260	2.340	2.260	2.290	2.183	15,727,300
2024-03-27	2.260	2.270	2.230	2.250	2.145	13,108,900
2024-03-26	2.260	2.300	2.250	2.260	2.154	16,447,301
2024-03-25	2.250	2.280	2.250	2.260	2.154	9,741,800
2024-03-22	2.250	2.270	2.230	2.260	2.154	11,123,000
2024-03-21	2.230	2.270	2.230	2.250	2.145	13,643,100
2024-03-20	2.210	2.270	2.210	2.210	2.107	8,948,700
2024-03-19	2.250	2.250	2.200	2.210	2.107	9,718,700
2024-03-18	2.230	2.270	2.230	2.250	2.145	15,223,900
2024-03-15	2.200	2.280	2.200	2.230	2.126	41,239,000
2024-03-14	2.200	2.230	2.190	2.200	2.097	12,047,700
2024-03-13	2.190	2.210	2.160	2.190	2.088	11,514,300
2024-03-12	2.190	2.250	2.180	2.190	2.088	27,964,500
2024-03-11	2.150	2.200	2.130	2.180	2.078	9,703,000
2024-03-08	2.120	2.180	2.110	2.160	2.059	16,963,500
2024-03-07	2.150	2.160	2.090	2.110	2.011	22,026,600
2024-03-06	2.130	2.170	2.120	2.140	2.040	25,953,000
2024-03-05	2.140	2.140	2.080	2.130	2.030	12,484,900
2024-03-04	2.150	2.170	2.120	2.150	2.049	20,759,801
2024-03-01	2.110	2.180	2.090	2.150	2.049	39,766,301
2024-02-29	2.210	2.210	2.100	2.100	2.002	413,999,812
2024-02-28	2.190	2.230	2.170	2.190	2.088	20,423,000
2024-02-27	2.140	2.200	2.130	2.190	2.088	23,265,000
2024-02-26	2.210	2.230	2.130	2.130	2.030	35,195,898
2024-02-23	2.300	2.300	2.200	2.230	2.126	36,315,000
2024-02-22	2.200	2.350	2.190	2.300	2.192	59,572,301
2024-02-21	2.200	2.230	2.100	2.200	2.097	64,366,801
2024-02-20	1.890	2.220	1.880	2.200	2.097	92,079,906
2024-02-19	1.880	1.880	1.840	1.860	1.773	23,180,000
2024-02-16	1.830	1.890	1.820	1.870	1.782	24,613,301
2024-02-15	1.790	1.840	1.760	1.820	1.735	32,360,100

← NewerPage 11 of 21 · 1,230 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.