Dialog Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	2.120	2.140	2.090	2.130	1.996	4,383,000
2023-05-22	2.170	2.180	2.090	2.120	1.986	5,609,300
2023-05-19	2.190	2.210	2.160	2.170	2.033	4,309,000
2023-05-18	2.200	2.210	2.180	2.200	2.061	3,997,200
2023-05-17	2.170	2.210	2.150	2.190	2.052	2,958,000
2023-05-16	2.230	2.230	2.160	2.160	2.024	2,920,900
2023-05-15	2.250	2.250	2.170	2.190	2.052	5,132,400
2023-05-12	2.200	2.260	2.180	2.250	2.108	6,004,400
2023-05-11	2.220	2.240	2.200	2.200	2.061	2,864,400
2023-05-10	2.250	2.250	2.220	2.220	2.080	1,562,700
2023-05-09	2.260	2.260	2.220	2.230	2.089	3,092,300
2023-05-08	2.260	2.290	2.250	2.260	2.118	2,379,000
2023-05-05	2.240	2.270	2.230	2.260	2.118	1,938,800
2023-05-03	2.290	2.290	2.220	2.260	2.118	4,293,800
2023-05-02	2.310	2.330	2.290	2.320	2.174	3,082,700
2023-04-28	2.330	2.330	2.290	2.290	2.146	1,561,400
2023-04-27	2.320	2.380	2.310	2.340	2.193	1,169,100
2023-04-26	2.310	2.340	2.280	2.300	2.155	4,935,300
2023-04-25	2.280	2.400	2.280	2.300	2.155	4,519,200
2023-04-20	2.310	2.310	2.280	2.280	2.136	1,303,100
2023-04-19	2.330	2.330	2.290	2.300	2.155	1,395,900
2023-04-18	2.370	2.370	2.320	2.330	2.183	1,641,200
2023-04-17	2.370	2.400	2.350	2.370	2.221	1,577,600
2023-04-14	2.400	2.400	2.370	2.400	2.249	1,237,500
2023-04-13	2.380	2.410	2.360	2.400	2.249	2,914,400
2023-04-12	2.400	2.400	2.370	2.380	2.230	736,400
2023-04-11	2.370	2.400	2.360	2.400	2.249	1,339,700
2023-04-10	2.370	2.380	2.350	2.370	2.221	2,390,300
2023-04-07	2.410	2.410	2.360	2.370	2.221	4,002,400
2023-04-06	2.440	2.440	2.360	2.390	2.239	2,233,600
2023-04-05	2.410	2.440	2.390	2.430	2.277	2,555,900
2023-04-04	2.380	2.410	2.360	2.410	2.258	2,606,600
2023-04-03	2.370	2.390	2.350	2.380	2.230	2,330,300
2023-03-31	2.370	2.370	2.330	2.360	2.211	4,791,700
2023-03-30	2.360	2.390	2.340	2.350	2.202	2,691,900
2023-03-29	2.320	2.360	2.310	2.340	2.193	1,767,800
2023-03-28	2.280	2.310	2.270	2.300	2.155	1,192,700
2023-03-27	2.280	2.310	2.270	2.270	2.127	3,313,600
2023-03-24	2.320	2.320	2.260	2.260	2.118	1,728,000
2023-03-23	2.270	2.320	2.260	2.310	2.164	1,562,100
2023-03-22	2.280	2.300	2.260	2.280	2.136	2,216,400
2023-03-21	2.300	2.300	2.250	2.260	2.118	1,581,800
2023-03-20	2.310	2.320	2.280	2.280	2.136	1,595,300
2023-03-17	2.330	2.360	2.300	2.310	2.164	7,006,600
2023-03-16	2.350	2.350	2.280	2.300	2.155	3,267,700
2023-03-15	2.330	2.370	2.310	2.350	2.202	4,048,900
2023-03-14	2.380	2.380	2.300	2.300	2.155	6,384,800
2023-03-13	2.360	2.380	2.320	2.370	2.221	5,573,500
2023-03-10	2.440	2.440	2.360	2.380	2.230	3,990,500
2023-03-09	2.390	2.470	2.380	2.420	2.268	6,684,600
2023-03-08	2.380	2.400	2.340	2.380	2.230	4,223,200
2023-03-07	2.320	2.420	2.320	2.400	2.249	5,964,400
2023-03-06	2.240	2.350	2.240	2.310	2.164	6,776,300
2023-03-03	2.240	2.260	2.210	2.240	2.099	7,691,800
2023-03-02	2.250	2.260	2.210	2.240	2.099	6,728,900
2023-03-01	2.250	2.280	2.220	2.250	2.108	7,094,200
2023-02-28	2.330	2.350	2.250	2.250	2.108	13,152,000
2023-02-27	2.300	2.350	2.290	2.320	2.174	6,146,600
2023-02-24	2.280	2.340	2.280	2.300	2.155	6,759,900
2023-02-23	2.330	2.350	2.250	2.280	2.136	4,536,000

← NewerPage 15 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.