Dialog Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	1.640	1.660	1.620	1.640	1.626	8,192,100
2026-01-23	1.670	1.690	1.620	1.630	1.616	7,589,900
2026-01-22	1.690	1.710	1.660	1.670	1.656	4,250,000
2026-01-21	1.710	1.730	1.670	1.680	1.666	5,757,900
2026-01-20	1.730	1.740	1.700	1.710	1.696	9,165,800
2026-01-19	1.770	1.770	1.710	1.730	1.716	3,328,700
2026-01-16	1.750	1.770	1.710	1.770	1.755	6,952,200
2026-01-15	1.770	1.780	1.750	1.750	1.735	5,501,900
2026-01-14	1.750	1.780	1.740	1.770	1.755	8,237,000
2026-01-13	1.750	1.760	1.730	1.750	1.735	6,136,500
2026-01-12	1.730	1.760	1.730	1.740	1.726	5,280,900
2026-01-09	1.710	1.740	1.710	1.730	1.716	5,883,900
2026-01-08	1.730	1.730	1.690	1.710	1.696	9,300,700
2026-01-07	1.720	1.730	1.690	1.730	1.716	7,788,000
2026-01-06	1.730	1.750	1.700	1.720	1.706	10,136,400
2026-01-05	1.760	1.760	1.710	1.720	1.706	6,058,500
2026-01-02	1.660	1.760	1.660	1.750	1.735	9,648,500
2025-12-31	1.710	1.720	1.660	1.680	1.666	8,415,200
2025-12-30	1.680	1.740	1.680	1.700	1.686	8,792,900
2025-12-29	1.700	1.710	1.670	1.680	1.666	4,676,600
2025-12-26	1.730	1.730	1.690	1.700	1.686	3,809,600
2025-12-24	1.730	1.760	1.720	1.730	1.716	2,447,700
2025-12-23	1.740	1.770	1.720	1.730	1.716	6,215,600
2025-12-22	1.800	1.800	1.710	1.720	1.706	3,662,900
2025-12-19	1.740	1.790	1.730	1.790	1.775	6,184,700
2025-12-18	1.730	1.770	1.720	1.740	1.726	6,004,100
2025-12-17	1.740	1.760	1.710	1.720	1.706	1,495,300
2025-12-16	1.770	1.770	1.730	1.760	1.745	4,524,000
2025-12-15	1.770	1.800	1.770	1.770	1.755	3,378,300
2025-12-12	1.780	1.790	1.760	1.770	1.755	7,437,900
2025-12-11	1.760	1.800	1.760	1.770	1.755	6,303,800
2025-12-10	1.770	1.770	1.750	1.760	1.745	11,005,800
2025-12-09	1.780	1.780	1.760	1.770	1.755	6,199,300
2025-12-08	1.760	1.800	1.760	1.770	1.755	3,723,500
2025-12-05	1.760	1.800	1.750	1.770	1.755	3,295,800
2025-12-04	1.750	1.790	1.750	1.760	1.745	9,228,500
2025-12-03	1.750	1.780	1.740	1.750	1.735	8,450,800
2025-12-02	1.830	1.840	1.720	1.750	1.735	5,756,600
2025-12-01	1.820	1.850	1.820	1.830	1.797	6,803,600
2025-11-28	1.830	1.850	1.820	1.840	1.807	5,029,900
2025-11-27	1.830	1.860	1.830	1.830	1.797	3,468,900
2025-11-26	1.850	1.870	1.830	1.830	1.797	4,334,800
2025-11-25	1.860	1.860	1.850	1.850	1.817	2,977,600
2025-11-24	1.860	1.880	1.850	1.860	1.826	4,688,500
2025-11-21	1.840	1.880	1.830	1.840	1.807	12,879,200
2025-11-20	1.900	1.910	1.840	1.840	1.807	14,209,200
2025-11-19	1.900	1.910	1.870	1.900	1.866	14,960,900
2025-11-18	1.890	1.910	1.860	1.900	1.866	13,477,900
2025-11-17	1.850	1.900	1.830	1.890	1.856	9,639,200
2025-11-14	1.840	1.870	1.820	1.850	1.817	4,247,900
2025-11-13	1.810	1.850	1.810	1.840	1.807	7,475,600
2025-11-12	1.770	1.840	1.770	1.810	1.777	11,699,500
2025-11-11	1.880	1.890	1.750	1.770	1.738	32,285,801
2025-11-10	1.960	1.960	1.880	1.880	1.846	9,129,700
2025-11-07	1.960	1.970	1.950	1.960	1.925	4,830,500
2025-11-06	1.960	1.970	1.940	1.960	1.925	3,667,900
2025-11-05	1.960	1.960	1.940	1.960	1.925	1,862,000
2025-11-04	1.970	1.980	1.960	1.970	1.934	5,838,400
2025-11-03	1.960	1.980	1.950	1.970	1.934	3,480,800
2025-10-31	1.910	1.960	1.910	1.960	1.925	9,152,100

← NewerPage 4 of 21 · 1,229 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.