Dialog Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	2.750	2.830	2.740	2.780	2.565	3,788,800
2022-02-24	2.790	2.790	2.710	2.760	2.546	5,191,900
2022-02-23	2.730	2.810	2.730	2.780	2.565	4,551,200
2022-02-22	2.700	2.720	2.660	2.720	2.509	4,701,800
2022-02-21	2.730	2.730	2.680	2.700	2.491	3,471,100
2022-02-18	2.770	2.770	2.730	2.730	2.519	3,229,000
2022-02-17	2.820	2.830	2.750	2.790	2.574	7,394,900
2022-02-16	2.860	2.870	2.780	2.810	2.593	7,694,100
2022-02-15	2.870	2.890	2.840	2.880	2.657	11,133,100
2022-02-14	2.800	2.920	2.790	2.860	2.639	8,037,900
2022-02-11	2.780	2.790	2.720	2.770	2.556	5,044,200
2022-02-10	2.770	2.790	2.750	2.790	2.574	4,582,300
2022-02-09	2.670	2.780	2.670	2.770	2.556	5,939,900
2022-02-08	2.690	2.690	2.660	2.670	2.463	3,584,500
2022-02-07	2.730	2.770	2.670	2.680	2.473	5,607,400
2022-02-04	2.640	2.720	2.630	2.700	2.491	7,471,800
2022-02-03	2.600	2.660	2.570	2.630	2.426	3,177,300
2022-01-31	2.690	2.700	2.550	2.560	2.362	4,700,500
2022-01-28	2.700	2.700	2.660	2.660	2.454	4,986,700
2022-01-27	2.710	2.750	2.670	2.700	2.491	6,531,700
2022-01-26	2.630	2.710	2.620	2.680	2.473	3,127,700
2022-01-25	2.580	2.630	2.550	2.630	2.426	4,513,800
2022-01-24	2.590	2.600	2.550	2.580	2.380	3,779,700
2022-01-21	2.690	2.690	2.580	2.590	2.390	8,208,600
2022-01-20	2.700	2.710	2.690	2.700	2.491	8,370,400
2022-01-19	2.690	2.760	2.680	2.700	2.491	16,449,801
2022-01-17	2.870	2.870	2.660	2.670	2.463	19,790,600
2022-01-14	2.870	2.890	2.820	2.890	2.666	7,830,300
2022-01-13	2.830	2.910	2.820	2.900	2.676	14,847,200
2022-01-12	2.780	2.820	2.750	2.820	2.602	5,085,600
2022-01-11	2.680	2.770	2.680	2.770	2.556	3,130,600
2022-01-10	2.710	2.710	2.680	2.700	2.491	3,897,900
2022-01-07	2.680	2.700	2.630	2.700	2.491	3,483,200
2022-01-06	2.660	2.710	2.650	2.670	2.463	4,413,800
2022-01-05	2.660	2.720	2.640	2.680	2.473	5,038,300
2022-01-04	2.670	2.670	2.610	2.650	2.445	3,157,400
2022-01-03	2.600	2.680	2.590	2.650	2.445	2,709,900
2021-12-31	2.620	2.650	2.590	2.620	2.417	4,918,700
2021-12-30	2.580	2.620	2.570	2.610	2.408	3,135,200
2021-12-29	2.580	2.590	2.550	2.570	2.371	2,855,500
2021-12-28	2.560	2.620	2.550	2.570	2.371	5,723,700
2021-12-27	2.450	2.550	2.440	2.530	2.334	3,796,700
2021-12-24	2.470	2.480	2.440	2.450	2.260	1,375,800
2021-12-23	2.380	2.490	2.370	2.450	2.260	9,629,100
2021-12-22	2.410	2.430	2.360	2.360	2.177	5,593,900
2021-12-21	2.390	2.470	2.370	2.400	2.214	7,582,700
2021-12-20	2.470	2.470	2.380	2.390	2.205	6,194,900
2021-12-17	2.470	2.470	2.430	2.470	2.279	14,925,400
2021-12-16	2.450	2.520	2.450	2.460	2.270	8,871,300
2021-12-15	2.420	2.460	2.420	2.430	2.242	5,323,400
2021-12-14	2.470	2.470	2.420	2.430	2.242	6,694,600
2021-12-13	2.460	2.550	2.440	2.480	2.288	5,961,700
2021-12-10	2.470	2.480	2.440	2.450	2.260	2,608,800
2021-12-09	2.460	2.490	2.440	2.470	2.279	3,784,300
2021-12-08	2.510	2.530	2.440	2.450	2.260	6,323,100
2021-12-07	2.490	2.520	2.470	2.490	2.297	5,393,000
2021-12-06	2.530	2.620	2.450	2.470	2.279	7,250,600
2021-12-02	2.520	2.540	2.450	2.510	2.316	5,669,000
2021-12-01	2.560	2.590	2.520	2.530	2.334	4,806,800
2021-11-30	2.600	2.670	2.560	2.560	2.344	15,110,300

← NewerPage 20 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.