Dialog Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	1.800	1.820	1.780	1.790	1.706	20,846,600
2024-02-13	1.800	1.850	1.760	1.810	1.725	29,141,500
2024-02-09	1.790	1.810	1.740	1.800	1.716	8,994,200
2024-02-08	1.790	1.810	1.760	1.770	1.687	11,074,200
2024-02-07	1.740	1.790	1.720	1.780	1.697	29,712,400
2024-02-06	1.770	1.770	1.720	1.730	1.649	22,972,600
2024-02-05	1.830	1.830	1.760	1.770	1.687	14,523,800
2024-02-02	1.850	1.860	1.790	1.820	1.735	23,286,600
2024-01-31	1.840	1.860	1.820	1.830	1.744	16,327,400
2024-01-30	1.900	1.900	1.820	1.840	1.754	18,688,199
2024-01-29	1.880	1.930	1.870	1.890	1.802	14,854,700
2024-01-26	1.880	1.890	1.850	1.880	1.792	15,672,700
2024-01-24	1.820	1.860	1.810	1.860	1.773	16,150,300
2024-01-23	1.810	1.860	1.800	1.810	1.725	17,012,100
2024-01-22	1.830	1.880	1.800	1.810	1.725	18,499,600
2024-01-19	1.890	1.890	1.800	1.820	1.735	21,662,100
2024-01-18	1.910	1.920	1.870	1.870	1.782	11,111,400
2024-01-17	1.960	1.960	1.900	1.900	1.811	9,010,200
2024-01-16	1.980	1.990	1.950	1.960	1.868	10,470,700
2024-01-15	2.050	2.050	1.970	1.980	1.887	10,595,300
2024-01-12	2.020	2.050	2.010	2.050	1.954	9,055,700
2024-01-11	2.060	2.060	1.990	2.010	1.916	7,168,100
2024-01-10	2.070	2.070	2.040	2.070	1.973	9,891,400
2024-01-09	2.070	2.080	2.060	2.070	1.973	6,147,500
2024-01-08	2.080	2.100	2.070	2.080	1.983	8,755,000
2024-01-05	2.060	2.090	2.050	2.080	1.983	4,519,600
2024-01-04	2.030	2.070	2.030	2.070	1.973	6,280,100
2024-01-03	2.050	2.060	2.020	2.030	1.935	2,915,200
2024-01-02	2.080	2.090	2.050	2.060	1.964	4,216,400
2023-12-29	2.080	2.090	2.040	2.070	1.973	10,348,200
2023-12-28	2.080	2.090	2.060	2.070	1.973	2,747,100
2023-12-27	2.070	2.090	2.060	2.090	1.992	2,862,700
2023-12-26	2.080	2.080	2.040	2.060	1.964	4,176,200
2023-12-22	2.060	2.090	2.050	2.080	1.983	3,193,700
2023-12-21	2.040	2.060	2.010	2.050	1.954	12,032,200
2023-12-20	1.980	2.050	1.980	2.040	1.945	9,805,000
2023-12-19	1.950	2.000	1.940	1.980	1.887	8,429,200
2023-12-18	1.970	2.000	1.930	1.940	1.849	8,331,000
2023-12-15	1.920	1.980	1.920	1.970	1.878	19,149,500
2023-12-14	1.910	1.940	1.900	1.920	1.830	5,490,700
2023-12-13	1.920	1.930	1.890	1.900	1.811	7,264,900
2023-12-12	1.930	1.960	1.900	1.920	1.830	9,566,500
2023-12-11	1.970	1.980	1.920	1.940	1.849	8,186,400
2023-12-08	1.980	2.010	1.960	1.970	1.878	7,155,400
2023-12-07	2.030	2.030	1.980	1.980	1.887	5,181,200
2023-12-06	2.050	2.050	2.020	2.030	1.935	3,053,200
2023-12-05	2.070	2.070	2.030	2.040	1.945	3,666,700
2023-12-04	2.060	2.080	2.040	2.070	1.973	4,727,400
2023-12-01	2.130	2.130	2.060	2.070	1.973	7,344,600
2023-11-30	2.060	2.210	2.060	2.210	2.084	14,525,600
2023-11-29	2.090	2.100	2.070	2.070	1.952	1,094,700
2023-11-28	2.080	2.090	2.060	2.090	1.971	4,069,600
2023-11-27	2.090	2.100	2.070	2.070	1.952	2,697,400
2023-11-24	2.110	2.120	2.090	2.090	1.971	1,810,400
2023-11-23	2.110	2.130	2.090	2.110	1.989	4,163,900
2023-11-22	2.130	2.130	2.100	2.110	1.989	3,764,400
2023-11-21	2.130	2.140	2.120	2.130	2.008	6,951,900
2023-11-20	2.140	2.150	2.120	2.130	2.008	898,200
2023-11-17	2.190	2.190	2.130	2.140	2.018	5,149,600
2023-11-16	2.200	2.210	2.170	2.200	2.074	4,068,900

← NewerPage 12 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.