Dialog Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	2.170	2.170	2.130	2.160	2.037	6,784,000
2023-08-17	2.220	2.220	2.160	2.160	2.037	8,119,000
2023-08-16	2.270	2.280	2.180	2.210	2.084	7,518,600
2023-08-15	2.230	2.260	2.220	2.260	2.131	1,723,300
2023-08-14	2.270	2.270	2.220	2.230	2.103	2,459,600
2023-08-11	2.280	2.300	2.230	2.280	2.150	2,787,000
2023-08-10	2.270	2.300	2.250	2.260	2.131	3,898,600
2023-08-09	2.220	2.280	2.200	2.270	2.140	4,433,400
2023-08-08	2.210	2.250	2.210	2.220	2.093	3,576,400
2023-08-07	2.200	2.230	2.190	2.210	2.084	3,080,400
2023-08-04	2.240	2.270	2.190	2.200	2.074	4,001,000
2023-08-03	2.230	2.260	2.220	2.230	2.103	2,631,700
2023-08-02	2.290	2.300	2.240	2.250	2.121	2,254,800
2023-08-01	2.310	2.350	2.280	2.290	2.159	2,637,300
2023-07-31	2.250	2.320	2.240	2.300	2.169	6,109,500
2023-07-28	2.300	2.300	2.240	2.250	2.121	2,169,300
2023-07-27	2.260	2.320	2.260	2.300	2.169	3,080,700
2023-07-26	2.220	2.280	2.210	2.260	2.131	6,983,000
2023-07-25	2.200	2.240	2.200	2.210	2.084	4,388,400
2023-07-24	2.200	2.230	2.190	2.200	2.074	2,690,600
2023-07-21	2.210	2.210	2.190	2.210	2.084	2,515,200
2023-07-20	2.210	2.250	2.200	2.230	2.103	3,768,300
2023-07-18	2.260	2.270	2.210	2.230	2.103	878,000
2023-07-17	2.280	2.280	2.220	2.230	2.103	1,046,700
2023-07-14	2.200	2.280	2.190	2.260	2.131	3,223,200
2023-07-13	2.230	2.240	2.190	2.190	2.065	1,485,600
2023-07-12	2.210	2.240	2.210	2.230	2.103	1,700,400
2023-07-11	2.210	2.250	2.200	2.230	2.103	3,329,900
2023-07-10	2.110	2.270	2.110	2.200	2.074	5,380,000
2023-07-07	2.120	2.150	2.110	2.110	1.989	2,655,000
2023-07-06	2.140	2.150	2.120	2.140	2.018	3,279,500
2023-07-05	2.170	2.190	2.140	2.140	2.018	2,135,600
2023-07-04	2.110	2.180	2.110	2.170	2.046	2,494,400
2023-07-03	2.060	2.140	2.060	2.140	2.018	2,708,200
2023-06-30	2.140	2.140	2.040	2.060	1.942	8,481,500
2023-06-28	2.120	2.160	2.120	2.160	2.037	752,400
2023-06-27	2.140	2.140	2.100	2.140	2.018	3,912,600
2023-06-26	2.100	2.140	2.090	2.140	2.018	2,865,200
2023-06-23	2.140	2.170	2.090	2.090	1.971	2,914,800
2023-06-22	2.100	2.170	2.100	2.150	2.027	3,456,700
2023-06-21	2.070	2.130	2.070	2.100	1.980	3,705,900
2023-06-20	2.110	2.110	2.070	2.080	1.961	2,969,400
2023-06-19	2.140	2.150	2.100	2.110	1.989	2,291,400
2023-06-16	2.150	2.160	2.100	2.160	2.037	5,623,300
2023-06-15	2.160	2.180	2.110	2.150	2.027	4,687,500
2023-06-14	2.120	2.170	2.110	2.160	2.037	2,713,500
2023-06-13	2.090	2.120	2.080	2.100	1.980	3,345,900
2023-06-12	2.090	2.130	2.080	2.080	1.961	3,073,700
2023-06-09	2.080	2.110	2.070	2.090	1.958	3,931,900
2023-06-08	2.080	2.090	2.060	2.080	1.949	1,784,300
2023-06-07	2.090	2.090	2.060	2.090	1.958	4,170,900
2023-06-06	2.120	2.120	2.070	2.090	1.958	2,732,800
2023-06-02	2.090	2.120	2.080	2.120	1.986	4,299,700
2023-06-01	2.130	2.150	2.080	2.090	1.958	7,589,700
2023-05-31	2.150	2.170	2.090	2.160	2.024	31,090,900
2023-05-30	2.110	2.170	2.110	2.150	2.015	6,498,900
2023-05-29	2.100	2.120	2.080	2.110	1.977	2,146,700
2023-05-26	2.100	2.110	2.070	2.070	1.940	3,048,700
2023-05-25	2.130	2.180	2.100	2.100	1.968	4,468,600
2023-05-24	2.130	2.180	2.110	2.160	2.024	3,807,700

← NewerPage 14 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.