Dialog Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.010	2.020	1.980	1.990	1.990	4,086,600
2026-07-23	2.000	2.030	1.980	1.990	1.990	3,270,400
2026-07-22	1.990	2.030	1.980	1.990	1.990	7,592,100
2026-07-21	2.050	2.060	1.980	1.980	1.980	6,158,900
2026-07-20	2.050	2.100	2.040	2.040	2.040	7,112,600
2026-07-17	2.020	2.060	1.980	2.030	2.030	9,753,200
2026-07-16	1.970	2.030	1.930	2.020	2.020	8,106,800
2026-07-15	1.940	1.990	1.940	1.970	1.970	10,438,600
2026-07-14	1.930	1.970	1.900	1.930	1.930	12,455,600
2026-07-13	1.900	1.930	1.870	1.890	1.890	3,759,500
2026-07-10	1.910	1.930	1.880	1.880	1.880	3,571,400
2026-07-09	1.920	1.950	1.910	1.910	1.910	8,202,800
2026-07-08	1.860	1.930	1.850	1.910	1.910	11,516,200
2026-07-07	1.840	1.860	1.810	1.850	1.850	3,469,200
2026-07-06	1.790	1.850	1.780	1.840	1.840	6,958,000
2026-07-03	1.840	1.840	1.770	1.780	1.780	8,922,700
2026-07-02	1.850	1.850	1.820	1.840	1.840	5,734,400
2026-07-01	1.860	1.880	1.850	1.850	1.850	6,409,400
2026-06-30	1.840	1.880	1.840	1.860	1.860	5,534,600
2026-06-29	1.850	1.870	1.820	1.850	1.850	6,851,800
2026-06-26	1.860	1.870	1.810	1.850	1.850	3,296,200
2026-06-25	1.860	1.870	1.850	1.860	1.860	4,196,000
2026-06-24	1.890	1.900	1.850	1.870	1.870	6,679,300
2026-06-23	1.860	1.900	1.850	1.860	1.860	6,226,600
2026-06-22	1.940	1.960	1.860	1.860	1.860	3,954,200
2026-06-19	1.940	1.960	1.870	1.940	1.940	12,955,700
2026-06-18	1.890	1.970	1.870	1.940	1.940	8,760,100
2026-06-17	1.890	1.890	1.890	1.890	1.890	0
2026-06-16	1.820	1.910	1.820	1.890	1.890	12,169,200
2026-06-15	1.950	1.960	1.840	1.840	1.840	13,840,900
2026-06-12	2.000	2.030	1.960	1.980	1.980	4,722,200
2026-06-11	2.060	2.060	2.000	2.020	2.020	5,302,000
2026-06-10	2.040	2.040	1.970	1.990	1.990	8,466,200
2026-06-09	2.050	2.050	2.000	2.040	2.023	6,314,300
2026-06-08	2.060	2.070	2.030	2.050	2.033	5,046,800
2026-06-05	2.010	2.070	2.000	2.060	2.043	7,409,600
2026-06-04	2.030	2.070	2.000	2.030	2.013	6,911,200
2026-06-03	2.000	2.030	1.970	2.030	2.013	11,395,000
2026-05-29	2.020	2.030	1.980	1.990	1.973	20,515,600
2026-05-28	2.020	2.050	1.980	2.040	2.023	12,402,600
2026-05-26	2.010	2.050	1.990	2.030	2.013	9,429,400
2026-05-25	2.050	2.060	2.010	2.020	2.003	11,232,400
2026-05-22	2.050	2.120	2.050	2.100	2.083	6,361,400
2026-05-21	2.110	2.110	2.050	2.050	2.033	11,054,200
2026-05-20	2.160	2.160	2.120	2.130	2.112	5,952,000
2026-05-19	2.150	2.190	2.130	2.160	2.142	19,378,500
2026-05-18	2.130	2.160	2.110	2.150	2.132	7,770,700
2026-05-15	2.120	2.130	2.040	2.130	2.112	11,332,300
2026-05-14	2.170	2.170	2.090	2.100	2.083	6,724,400
2026-05-13	2.120	2.160	2.100	2.140	2.122	7,730,500
2026-05-12	2.150	2.170	2.110	2.120	2.102	6,311,900
2026-05-11	2.180	2.200	2.140	2.150	2.132	9,926,500
2026-05-08	2.250	2.250	2.160	2.170	2.152	9,366,900
2026-05-07	2.280	2.300	2.210	2.260	2.241	11,163,900
2026-05-06	2.280	2.310	2.270	2.290	2.271	12,120,900
2026-05-05	2.340	2.340	2.280	2.290	2.271	11,825,800
2026-05-04	2.270	2.330	2.260	2.330	2.311	5,209,200
2026-04-30	2.340	2.350	2.250	2.270	2.251	10,060,400
2026-04-29	2.290	2.340	2.280	2.320	2.301	18,069,100
2026-04-28	2.290	2.310	2.270	2.300	2.281	12,485,300

← NewerPage 2 of 5 · 248 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.