Dialog Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-23	2.240	2.350	2.230	2.350	2.181	2,584,100
2022-08-22	2.320	2.320	2.240	2.260	2.098	3,042,100
2022-08-19	2.380	2.390	2.270	2.320	2.153	4,699,200
2022-08-18	2.420	2.420	2.390	2.420	2.246	5,571,600
2022-08-17	2.390	2.420	2.350	2.420	2.246	6,336,800
2022-08-16	2.320	2.380	2.320	2.380	2.209	2,836,700
2022-08-15	2.310	2.350	2.300	2.330	2.163	1,626,600
2022-08-12	2.280	2.320	2.280	2.310	2.144	2,765,900
2022-08-11	2.230	2.290	2.230	2.290	2.125	2,109,100
2022-08-10	2.230	2.240	2.210	2.210	2.051	3,274,800
2022-08-09	2.230	2.250	2.210	2.240	2.079	1,681,700
2022-08-08	2.230	2.250	2.220	2.220	2.061	1,933,000
2022-08-05	2.290	2.290	2.230	2.230	2.070	3,055,900
2022-08-04	2.220	2.290	2.220	2.290	2.125	2,986,300
2022-08-03	2.200	2.230	2.180	2.220	2.061	2,829,000
2022-08-02	2.240	2.240	2.210	2.220	2.061	3,019,500
2022-08-01	2.220	2.280	2.200	2.250	2.088	2,114,700
2022-07-29	2.250	2.250	2.200	2.210	2.051	5,816,700
2022-07-28	2.140	2.260	2.120	2.250	2.088	6,700,900
2022-07-27	2.070	2.140	2.060	2.130	1.977	3,898,600
2022-07-26	2.080	2.090	2.040	2.070	1.921	1,792,700
2022-07-25	2.150	2.150	2.070	2.080	1.931	1,614,200
2022-07-22	2.070	2.150	2.060	2.140	1.986	3,391,600
2022-07-21	2.020	2.100	2.020	2.070	1.921	2,657,100
2022-07-20	2.020	2.040	2.020	2.030	1.884	1,523,000
2022-07-19	2.040	2.040	1.990	2.010	1.866	3,204,100
2022-07-18	2.000	2.050	1.990	2.040	1.893	1,560,000
2022-07-15	2.010	2.030	1.970	1.980	1.838	2,213,000
2022-07-14	2.000	2.030	1.980	2.010	1.866	1,956,100
2022-07-13	2.030	2.040	2.000	2.000	1.856	3,279,500
2022-07-12	2.030	2.050	2.010	2.040	1.893	1,836,200
2022-07-08	2.020	2.060	2.010	2.020	1.875	3,430,200
2022-07-07	2.020	2.040	2.010	2.010	1.866	1,862,000
2022-07-06	2.070	2.070	2.010	2.020	1.875	4,002,300
2022-07-05	2.050	2.070	2.040	2.070	1.921	1,490,400
2022-07-04	2.120	2.130	2.020	2.030	1.884	5,156,800
2022-07-01	2.120	2.140	2.100	2.120	1.968	1,306,300
2022-06-30	2.180	2.180	2.120	2.130	1.977	5,099,600
2022-06-29	2.150	2.180	2.130	2.150	1.996	2,940,900
2022-06-28	2.150	2.160	2.110	2.150	1.996	3,487,200
2022-06-27	2.110	2.150	2.090	2.130	1.977	5,438,800
2022-06-24	2.100	2.110	2.070	2.100	1.949	4,843,500
2022-06-23	2.070	2.110	2.040	2.090	1.940	4,961,800
2022-06-22	2.110	2.110	2.050	2.070	1.921	4,285,000
2022-06-21	2.030	2.100	2.010	2.100	1.949	5,043,900
2022-06-20	2.030	2.040	1.980	2.030	1.884	4,879,200
2022-06-17	2.080	2.080	1.980	2.020	1.875	25,195,100
2022-06-16	2.150	2.150	2.060	2.080	1.931	7,399,300
2022-06-15	2.160	2.160	2.090	2.120	1.968	9,948,600
2022-06-14	2.080	2.150	2.060	2.150	1.996	6,648,200
2022-06-13	2.130	2.150	2.070	2.080	1.931	9,653,800
2022-06-10	2.220	2.240	2.160	2.170	2.002	10,248,600
2022-06-09	2.350	2.370	2.230	2.230	2.057	13,381,000
2022-06-08	2.290	2.340	2.280	2.340	2.159	7,053,700
2022-06-07	2.360	2.360	2.270	2.270	2.094	5,566,900
2022-06-03	2.370	2.390	2.350	2.350	2.168	2,614,600
2022-06-02	2.410	2.420	2.350	2.360	2.177	7,003,100
2022-06-01	2.440	2.460	2.380	2.420	2.233	5,258,100
2022-05-31	2.330	2.440	2.310	2.430	2.242	56,786,301
2022-05-30	2.290	2.340	2.260	2.310	2.131	7,380,000

← NewerPage 18 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.