Dialog Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	2.050	2.080	2.020	2.040	1.893	3,072,100
2022-11-21	2.050	2.100	1.960	2.100	1.949	3,294,400
2022-11-17	2.060	2.100	2.050	2.100	1.949	4,760,000
2022-11-16	2.030	2.110	2.030	2.080	1.931	8,042,100
2022-11-15	2.080	2.080	2.030	2.030	1.884	2,478,400
2022-11-14	2.040	2.100	2.030	2.080	1.931	3,412,500
2022-11-11	2.050	2.060	2.000	2.040	1.893	4,865,800
2022-11-10	2.030	2.050	1.980	1.980	1.838	4,805,500
2022-11-09	2.050	2.060	2.020	2.040	1.893	3,077,600
2022-11-08	2.080	2.080	2.030	2.060	1.912	2,955,500
2022-11-07	2.070	2.070	2.020	2.070	1.921	4,673,800
2022-11-04	1.990	2.070	1.990	2.070	1.921	4,435,300
2022-11-03	2.010	2.060	1.970	1.970	1.828	4,133,000
2022-11-02	2.020	2.040	1.990	2.010	1.866	4,102,000
2022-11-01	2.060	2.060	2.010	2.020	1.875	6,193,900
2022-10-31	1.930	2.060	1.930	2.060	1.912	9,225,400
2022-10-28	2.000	2.000	1.860	1.910	1.773	14,768,300
2022-10-27	1.920	2.020	1.900	2.010	1.866	14,670,300
2022-10-26	1.840	1.930	1.840	1.910	1.773	7,856,200
2022-10-25	1.830	1.860	1.800	1.810	1.680	10,056,900
2022-10-21	1.770	1.850	1.760	1.820	1.689	10,131,600
2022-10-20	1.720	1.830	1.720	1.770	1.643	23,213,400
2022-10-19	1.750	1.770	1.710	1.710	1.587	10,827,400
2022-10-18	1.730	1.790	1.710	1.740	1.615	10,504,000
2022-10-17	1.760	1.790	1.710	1.720	1.596	8,972,800
2022-10-14	1.790	1.830	1.760	1.760	1.634	6,881,300
2022-10-13	1.840	1.860	1.750	1.760	1.634	8,935,600
2022-10-12	1.890	1.900	1.790	1.840	1.708	12,291,500
2022-10-11	1.950	1.990	1.870	1.900	1.764	11,223,300
2022-10-07	2.040	2.050	1.960	1.960	1.819	4,908,700
2022-10-06	2.010	2.060	2.010	2.030	1.884	2,319,900
2022-10-05	2.000	2.040	2.000	2.000	1.856	5,891,300
2022-10-04	1.960	2.000	1.960	1.980	1.838	3,665,100
2022-10-03	1.980	1.980	1.920	1.940	1.801	6,143,200
2022-09-30	2.010	2.030	1.980	1.990	1.847	8,175,700
2022-09-29	2.020	2.040	2.000	2.020	1.875	9,136,500
2022-09-28	2.130	2.150	2.000	2.000	1.856	10,422,400
2022-09-27	2.150	2.190	2.130	2.130	1.977	3,775,700
2022-09-26	2.150	2.180	2.110	2.150	1.996	4,263,600
2022-09-23	2.180	2.210	2.150	2.150	1.996	2,350,700
2022-09-22	2.140	2.200	2.110	2.180	2.023	2,351,100
2022-09-21	2.230	2.240	2.150	2.160	2.005	5,670,000
2022-09-20	2.240	2.280	2.240	2.250	2.088	2,634,700
2022-09-19	2.280	2.290	2.200	2.240	2.079	5,041,300
2022-09-15	2.210	2.290	2.210	2.290	2.125	7,440,400
2022-09-14	2.260	2.260	2.200	2.200	2.042	2,362,700
2022-09-13	2.260	2.290	2.240	2.290	2.125	1,443,300
2022-09-12	2.250	2.270	2.230	2.260	2.098	930,800
2022-09-09	2.220	2.250	2.220	2.230	2.070	608,000
2022-09-08	2.200	2.240	2.200	2.220	2.061	2,068,100
2022-09-07	2.230	2.260	2.180	2.210	2.051	4,678,700
2022-09-06	2.250	2.290	2.230	2.250	2.088	4,468,400
2022-09-05	2.260	2.280	2.230	2.240	2.079	875,700
2022-09-02	2.300	2.330	2.250	2.250	2.088	1,732,900
2022-09-01	2.390	2.430	2.300	2.300	2.135	8,072,300
2022-08-30	2.420	2.440	2.350	2.430	2.255	5,136,200
2022-08-29	2.300	2.430	2.300	2.400	2.228	3,716,200
2022-08-26	2.370	2.430	2.360	2.390	2.218	3,880,700
2022-08-25	2.310	2.400	2.310	2.370	2.200	4,577,900
2022-08-24	2.360	2.380	2.310	2.320	2.153	2,311,300

← NewerPage 17 of 21 · 1,228 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.