Dialog Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	2.230	2.300	2.230	2.290	2.271	9,150,000
2026-04-24	2.240	2.260	2.190	2.230	2.211	7,348,200
2026-04-23	2.190	2.240	2.180	2.240	2.221	7,948,900
2026-04-22	2.160	2.190	2.150	2.170	2.152	6,149,100
2026-04-21	2.200	2.200	2.130	2.160	2.142	8,684,400
2026-04-20	2.220	2.260	2.160	2.200	2.182	13,961,900
2026-04-17	2.180	2.230	2.180	2.220	2.202	12,028,900
2026-04-16	2.270	2.280	2.180	2.200	2.182	19,608,699
2026-04-15	2.250	2.280	2.230	2.270	2.251	14,734,900
2026-04-14	2.250	2.290	2.240	2.280	2.261	14,612,200
2026-04-13	2.250	2.310	2.230	2.280	2.261	34,772,898
2026-04-10	2.210	2.230	2.160	2.190	2.172	12,128,100
2026-04-09	2.170	2.280	2.160	2.230	2.211	19,012,400
2026-04-08	2.050	2.210	2.050	2.160	2.142	32,073,400
2026-04-07	2.270	2.290	2.240	2.280	2.261	16,234,500
2026-04-06	2.310	2.330	2.250	2.270	2.251	25,843,301
2026-04-03	2.270	2.320	2.230	2.310	2.291	72,461,695
2026-04-02	2.090	2.260	2.090	2.250	2.231	44,899,898
2026-04-01	2.180	2.240	2.080	2.110	2.092	27,222,801
2026-03-31	2.300	2.300	2.190	2.190	2.172	12,997,000
2026-03-30	2.320	2.330	2.230	2.300	2.281	24,908,500
2026-03-27	2.330	2.330	2.230	2.280	2.261	22,283,000
2026-03-26	2.100	2.360	2.100	2.320	2.301	69,800,094
2026-03-25	2.040	2.100	2.040	2.090	2.073	15,726,600
2026-03-24	1.950	2.080	1.900	2.080	2.063	30,417,301
2026-03-19	1.910	2.000	1.890	2.000	1.983	22,865,301
2026-03-18	1.900	1.910	1.830	1.860	1.845	10,593,500
2026-03-17	1.900	1.920	1.840	1.900	1.884	8,562,000
2026-03-16	1.970	1.980	1.910	1.920	1.904	4,091,600
2026-03-13	1.990	2.000	1.950	1.960	1.944	8,074,100
2026-03-12	2.020	2.060	1.960	1.970	1.954	13,824,500
2026-03-11	1.930	2.000	1.910	1.980	1.964	12,492,800
2026-03-10	2.000	2.000	1.870	1.970	1.954	17,649,100
2026-03-09	1.990	2.150	1.990	2.060	2.043	69,719,000
2026-03-06	1.880	1.930	1.860	1.910	1.894	15,803,300
2026-03-05	1.860	1.880	1.830	1.870	1.854	8,291,000
2026-03-04	1.840	1.870	1.830	1.860	1.845	10,790,400
2026-03-03	1.830	1.850	1.780	1.840	1.825	14,336,900
2026-03-02	1.850	1.870	1.720	1.810	1.795	27,615,000
2026-02-27	1.770	1.790	1.730	1.760	1.745	13,313,500
2026-02-26	1.820	1.830	1.750	1.760	1.745	5,698,500
2026-02-25	1.830	1.850	1.810	1.820	1.805	5,508,900
2026-02-24	1.790	1.840	1.780	1.830	1.815	8,613,200
2026-02-23	1.800	1.810	1.780	1.790	1.775	5,776,300
2026-02-20	1.820	1.840	1.780	1.790	1.775	5,836,300
2026-02-19	1.760	1.830	1.760	1.820	1.805	10,141,900
2026-02-16	1.760	1.780	1.730	1.760	1.745	9,370,600
2026-02-13	1.760	1.780	1.750	1.750	1.735	6,080,700
2026-02-12	1.700	1.810	1.690	1.760	1.745	24,041,699
2026-02-11	1.590	1.690	1.590	1.670	1.656	12,060,600
2026-02-10	1.580	1.600	1.540	1.590	1.577	14,960,800
2026-02-09	1.610	1.640	1.570	1.580	1.567	8,146,400
2026-02-06	1.640	1.640	1.590	1.610	1.597	10,488,600
2026-02-05	1.680	1.680	1.610	1.630	1.616	9,069,400
2026-02-04	1.620	1.680	1.620	1.680	1.666	7,074,300
2026-02-03	1.630	1.650	1.610	1.630	1.616	3,278,000
2026-01-30	1.600	1.650	1.600	1.640	1.626	4,627,300
2026-01-29	1.630	1.640	1.600	1.600	1.587	4,758,600
2026-01-28	1.630	1.650	1.610	1.630	1.616	10,224,800
2026-01-27	1.640	1.660	1.600	1.630	1.616	10,605,100

← NewerPage 3 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.