Dialog Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	2.360	2.360	2.310	2.330	2.183	4,754,600
2023-02-21	2.400	2.410	2.340	2.360	2.211	3,413,000
2023-02-20	2.450	2.460	2.330	2.400	2.249	10,188,700
2023-02-17	2.580	2.590	2.380	2.450	2.296	29,529,100
2023-02-16	2.580	2.630	2.570	2.580	2.417	6,525,700
2023-02-15	2.580	2.600	2.550	2.590	2.427	1,743,500
2023-02-14	2.510	2.590	2.510	2.580	2.417	3,778,200
2023-02-13	2.530	2.550	2.510	2.530	2.371	1,900,500
2023-02-10	2.500	2.550	2.500	2.530	2.371	2,954,200
2023-02-09	2.560	2.570	2.440	2.500	2.342	13,679,200
2023-02-08	2.560	2.580	2.530	2.560	2.399	3,915,400
2023-02-07	2.590	2.600	2.490	2.550	2.389	4,780,900
2023-02-03	2.570	2.600	2.550	2.590	2.427	4,686,700
2023-02-02	2.590	2.630	2.500	2.560	2.399	13,543,100
2023-01-31	2.620	2.640	2.580	2.600	2.436	9,100,800
2023-01-30	2.690	2.700	2.610	2.640	2.474	5,406,100
2023-01-27	2.660	2.690	2.620	2.690	2.520	3,852,500
2023-01-26	2.700	2.700	2.600	2.650	2.483	7,747,000
2023-01-25	2.570	2.730	2.550	2.730	2.558	4,693,900
2023-01-20	2.590	2.590	2.540	2.550	2.389	5,478,000
2023-01-19	2.560	2.600	2.550	2.570	2.408	4,170,800
2023-01-18	2.580	2.590	2.540	2.570	2.408	3,582,500
2023-01-17	2.540	2.580	2.520	2.580	2.417	3,141,800
2023-01-16	2.600	2.600	2.520	2.530	2.371	1,409,800
2023-01-13	2.600	2.610	2.580	2.600	2.436	5,147,500
2023-01-12	2.570	2.610	2.570	2.590	2.427	5,017,900
2023-01-11	2.550	2.590	2.520	2.580	2.417	2,900,600
2023-01-10	2.580	2.580	2.500	2.550	2.389	7,077,900
2023-01-09	2.430	2.580	2.430	2.580	2.417	4,560,500
2023-01-06	2.420	2.440	2.410	2.420	2.268	1,956,700
2023-01-05	2.420	2.440	2.400	2.420	2.268	3,058,400
2023-01-04	2.400	2.450	2.380	2.410	2.258	3,441,300
2023-01-03	2.430	2.440	2.390	2.400	2.249	2,222,600
2022-12-30	2.420	2.480	2.360	2.450	2.296	9,909,500
2022-12-29	2.470	2.480	2.350	2.420	2.268	6,095,900
2022-12-28	2.410	2.490	2.360	2.480	2.324	5,967,300
2022-12-27	2.380	2.420	2.360	2.410	2.258	3,366,500
2022-12-23	2.350	2.400	2.310	2.380	2.230	2,234,600
2022-12-22	2.320	2.380	2.320	2.370	2.221	2,797,100
2022-12-21	2.290	2.320	2.270	2.310	2.164	1,484,400
2022-12-20	2.320	2.320	2.260	2.290	2.146	4,168,700
2022-12-19	2.300	2.330	2.250	2.280	2.136	2,840,400
2022-12-16	2.300	2.340	2.290	2.300	2.155	4,592,000
2022-12-15	2.320	2.350	2.310	2.320	2.174	1,671,900
2022-12-14	2.300	2.340	2.300	2.320	2.174	1,256,800
2022-12-13	2.340	2.350	2.290	2.300	2.155	6,030,500
2022-12-12	2.310	2.340	2.290	2.340	2.193	2,149,700
2022-12-09	2.290	2.310	2.280	2.310	2.164	3,502,400
2022-12-08	2.300	2.320	2.280	2.280	2.136	4,191,800
2022-12-07	2.300	2.330	2.290	2.300	2.155	2,981,800
2022-12-06	2.300	2.340	2.290	2.310	2.164	5,384,400
2022-12-05	2.310	2.350	2.290	2.300	2.155	3,790,300
2022-12-02	2.340	2.370	2.290	2.330	2.183	4,848,700
2022-12-01	2.280	2.370	2.270	2.310	2.164	8,188,600
2022-11-30	2.240	2.380	2.180	2.270	2.127	26,313,199
2022-11-29	2.180	2.260	2.160	2.230	2.070	5,556,700
2022-11-25	2.280	2.280	2.180	2.200	2.042	6,721,500
2022-11-24	2.100	2.280	2.090	2.280	2.116	10,149,700
2022-11-23	2.040	2.090	2.040	2.090	1.940	1,826,300
2022-11-22	2.050	2.080	2.020	2.040	1.893	3,072,100

← NewerPage 16 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.