Dialog Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	2.290	2.300	2.230	2.300	2.122	10,396,100
2022-05-26	2.300	2.310	2.250	2.300	2.122	9,365,800
2022-05-25	2.330	2.370	2.290	2.290	2.113	4,185,600
2022-05-24	2.390	2.390	2.320	2.330	2.150	7,843,300
2022-05-23	2.410	2.450	2.370	2.370	2.187	7,760,100
2022-05-20	2.360	2.420	2.350	2.400	2.214	9,804,000
2022-05-19	2.330	2.370	2.300	2.350	2.168	10,973,900
2022-05-18	2.300	2.380	2.300	2.350	2.168	13,179,800
2022-05-17	2.320	2.430	2.270	2.280	2.104	11,470,200
2022-05-13	2.320	2.330	2.300	2.300	2.122	6,379,500
2022-05-12	2.390	2.400	2.310	2.310	2.131	12,581,000
2022-05-11	2.440	2.440	2.380	2.380	2.196	5,717,000
2022-05-10	2.420	2.450	2.390	2.440	2.251	3,687,400
2022-05-09	2.410	2.440	2.400	2.420	2.233	2,645,600
2022-05-06	2.470	2.470	2.410	2.410	2.223	9,398,200
2022-05-05	2.520	2.530	2.470	2.480	2.288	8,269,800
2022-04-29	2.500	2.540	2.480	2.500	2.307	5,603,700
2022-04-28	2.520	2.520	2.490	2.490	2.297	6,871,900
2022-04-27	2.550	2.570	2.490	2.510	2.316	6,796,400
2022-04-26	2.590	2.620	2.560	2.560	2.362	3,510,300
2022-04-25	2.630	2.630	2.570	2.570	2.371	4,770,900
2022-04-22	2.650	2.660	2.630	2.640	2.436	2,121,500
2022-04-21	2.690	2.690	2.640	2.650	2.445	2,356,000
2022-04-20	2.600	2.690	2.590	2.680	2.473	5,609,900
2022-04-18	2.620	2.630	2.560	2.590	2.390	3,240,900
2022-04-15	2.560	2.630	2.560	2.600	2.399	2,342,700
2022-04-14	2.610	2.620	2.550	2.560	2.362	6,656,000
2022-04-13	2.640	2.670	2.600	2.600	2.399	4,825,800
2022-04-12	2.670	2.670	2.620	2.620	2.417	3,877,200
2022-04-11	2.680	2.700	2.670	2.670	2.463	2,490,500
2022-04-08	2.710	2.720	2.670	2.670	2.463	2,155,400
2022-04-07	2.690	2.720	2.680	2.700	2.491	2,166,200
2022-04-06	2.690	2.700	2.670	2.680	2.473	3,588,400
2022-04-05	2.700	2.720	2.680	2.690	2.482	2,578,100
2022-04-04	2.710	2.710	2.680	2.710	2.500	1,636,400
2022-04-01	2.740	2.740	2.680	2.710	2.500	2,668,800
2022-03-31	2.730	2.740	2.690	2.740	2.528	4,919,600
2022-03-30	2.730	2.750	2.690	2.710	2.500	3,250,200
2022-03-29	2.770	2.770	2.710	2.710	2.500	4,418,000
2022-03-28	2.760	2.770	2.730	2.770	2.556	2,411,100
2022-03-25	2.740	2.760	2.710	2.760	2.546	2,538,500
2022-03-24	2.800	2.800	2.720	2.750	2.537	3,086,200
2022-03-23	2.790	2.800	2.760	2.780	2.565	1,754,600
2022-03-22	2.750	2.800	2.710	2.740	2.528	4,111,400
2022-03-21	2.780	2.790	2.720	2.740	2.528	2,634,300
2022-03-18	2.810	2.810	2.760	2.780	2.565	15,969,400
2022-03-17	2.730	2.810	2.720	2.800	2.583	8,188,400
2022-03-16	2.670	2.720	2.670	2.720	2.509	5,428,300
2022-03-15	2.700	2.700	2.650	2.660	2.454	5,523,400
2022-03-14	2.690	2.750	2.690	2.720	2.509	6,574,400
2022-03-11	2.710	2.720	2.690	2.720	2.509	1,527,300
2022-03-10	2.660	2.750	2.650	2.750	2.537	3,522,300
2022-03-09	2.610	2.700	2.610	2.680	2.473	3,724,500
2022-03-08	2.670	2.670	2.580	2.620	2.417	6,300,600
2022-03-07	2.700	2.720	2.650	2.670	2.463	6,144,300
2022-03-04	2.690	2.690	2.590	2.670	2.463	11,310,100
2022-03-03	2.710	2.750	2.690	2.710	2.500	8,836,700
2022-03-02	2.790	2.810	2.680	2.690	2.482	6,791,100
2022-03-01	2.820	2.820	2.740	2.750	2.537	7,303,200
2022-02-28	2.780	2.840	2.730	2.820	2.602	14,398,000

← NewerPage 19 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.