Dialog Group Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	2.600	2.670	2.560	2.560	2.344	15,110,300
2021-11-29	2.540	2.630	2.490	2.570	2.353	8,537,200
2021-11-26	2.640	2.650	2.530	2.560	2.344	8,716,200
2021-11-25	2.640	2.680	2.640	2.640	2.418	2,571,200
2021-11-24	2.710	2.720	2.640	2.640	2.418	7,701,500
2021-11-23	2.700	2.740	2.670	2.700	2.473	5,982,300
2021-11-22	2.820	2.820	2.680	2.700	2.473	9,267,500
2021-11-19	2.860	2.900	2.820	2.830	2.592	8,175,300
2021-11-18	2.870	2.880	2.830	2.870	2.628	5,821,000
2021-11-17	2.870	2.900	2.800	2.880	2.637	9,143,000
2021-11-16	2.870	2.900	2.840	2.880	2.637	3,646,100
2021-11-15	2.890	2.900	2.850	2.890	2.647	1,981,300
2021-11-12	2.900	2.970	2.870	2.890	2.647	3,785,300
2021-11-11	2.860	2.900	2.860	2.880	2.637	1,512,900
2021-11-10	2.910	2.910	2.870	2.880	2.637	2,226,200
2021-11-09	2.890	2.920	2.870	2.900	2.656	3,207,500
2021-11-08	2.830	2.970	2.830	2.920	2.674	4,185,600
2021-11-05	2.880	2.900	2.820	2.830	2.592	6,796,100
2021-11-03	2.880	2.910	2.850	2.870	2.628	6,276,800
2021-11-02	2.840	2.900	2.800	2.890	2.647	3,459,400
2021-11-01	2.800	2.840	2.720	2.840	2.601	4,950,800
2021-10-29	2.880	2.890	2.810	2.830	2.592	10,699,200
2021-10-28	2.970	2.990	2.830	2.860	2.619	15,893,900
2021-10-27	3.000	3.010	2.980	3.000	2.747	4,388,600
2021-10-26	2.980	3.010	2.950	3.010	2.756	6,756,200
2021-10-25	2.960	3.000	2.950	2.980	2.729	6,125,700
2021-10-22	2.930	2.970	2.870	2.970	2.720	4,206,700
2021-10-21	2.970	3.000	2.860	2.930	2.683	18,745,900
2021-10-20	3.050	3.060	2.950	2.980	2.729	6,995,900
2021-10-18	3.010	3.050	2.970	3.050	2.793	6,662,600
2021-10-15	3.000	3.060	2.920	3.000	2.747	10,615,900
2021-10-14	2.980	3.000	2.880	3.000	2.747	13,279,200

← NewerPage 21 of 21 · 1,232 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.