Dialog Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	1.960	1.960	1.880	1.910	1.876	3,598,500
2025-10-29	1.960	1.960	1.940	1.960	1.925	5,820,300
2025-10-28	1.960	1.970	1.920	1.960	1.925	5,712,200
2025-10-27	1.940	1.960	1.940	1.960	1.925	5,455,600
2025-10-24	1.920	1.950	1.920	1.940	1.905	7,755,300
2025-10-23	1.950	1.970	1.910	1.910	1.876	9,971,500
2025-10-22	1.950	1.970	1.940	1.960	1.925	2,916,800
2025-10-21	1.960	1.980	1.940	1.950	1.915	13,492,400
2025-10-17	1.950	1.980	1.930	1.980	1.944	10,065,000
2025-10-16	1.940	1.970	1.930	1.960	1.925	7,426,500
2025-10-15	1.940	1.950	1.920	1.940	1.905	7,738,300
2025-10-14	1.970	1.980	1.910	1.940	1.905	7,680,700
2025-10-13	1.950	1.970	1.920	1.960	1.925	4,690,000
2025-10-10	2.000	2.010	1.970	1.990	1.954	9,467,400
2025-10-09	1.950	2.010	1.950	1.990	1.954	19,676,900
2025-10-08	1.950	1.960	1.940	1.950	1.915	6,259,300
2025-10-07	1.940	1.950	1.930	1.950	1.915	4,113,600
2025-10-06	1.940	1.950	1.900	1.940	1.905	8,611,700
2025-10-03	1.920	1.960	1.920	1.940	1.905	6,966,400
2025-10-02	1.920	1.940	1.900	1.920	1.885	10,500,800
2025-10-01	1.900	1.940	1.890	1.930	1.895	5,263,600
2025-09-30	1.920	1.930	1.870	1.890	1.856	10,779,900
2025-09-29	1.930	1.950	1.910	1.920	1.885	3,500,600
2025-09-26	1.880	1.940	1.870	1.940	1.905	9,942,500
2025-09-25	1.870	1.900	1.870	1.880	1.846	4,674,400
2025-09-24	1.870	1.890	1.870	1.880	1.846	7,310,400
2025-09-23	1.880	1.890	1.850	1.870	1.836	3,613,600
2025-09-22	1.880	1.880	1.840	1.880	1.846	6,079,800
2025-09-19	1.880	1.890	1.840	1.880	1.846	9,372,300
2025-09-18	1.880	1.900	1.870	1.880	1.846	8,163,200
2025-09-17	1.870	1.900	1.870	1.880	1.846	5,491,000
2025-09-12	1.870	1.890	1.860	1.870	1.836	3,724,300
2025-09-11	1.860	1.890	1.860	1.870	1.836	8,137,800
2025-09-10	1.900	1.900	1.850	1.870	1.836	9,277,900
2025-09-09	1.900	1.910	1.890	1.900	1.866	4,550,300
2025-09-08	1.910	1.920	1.880	1.900	1.866	4,708,200
2025-09-04	1.910	1.920	1.900	1.910	1.876	4,754,600
2025-09-03	1.900	1.920	1.890	1.920	1.885	9,312,700
2025-09-02	1.870	1.910	1.860	1.900	1.866	11,973,500
2025-08-29	1.890	1.890	1.870	1.870	1.836	2,576,400
2025-08-28	1.890	1.910	1.880	1.890	1.856	7,770,100
2025-08-27	1.860	1.900	1.850	1.880	1.846	8,096,200
2025-08-26	1.860	1.870	1.840	1.860	1.826	5,550,300
2025-08-25	1.820	1.870	1.820	1.860	1.826	7,436,100
2025-08-22	1.830	1.840	1.800	1.820	1.787	4,626,200
2025-08-21	1.870	1.880	1.830	1.830	1.797	8,600,300
2025-08-20	1.840	1.910	1.840	1.870	1.836	15,639,200
2025-08-19	1.750	1.840	1.750	1.830	1.797	17,858,500
2025-08-18	1.780	1.780	1.740	1.750	1.718	6,147,700
2025-08-15	1.780	1.780	1.700	1.780	1.748	5,512,100
2025-08-14	1.760	1.780	1.740	1.780	1.748	2,930,800
2025-08-13	1.780	1.790	1.760	1.760	1.728	4,785,700
2025-08-12	1.760	1.790	1.750	1.780	1.748	5,278,900
2025-08-11	1.770	1.770	1.750	1.770	1.738	4,831,100
2025-08-08	1.750	1.780	1.730	1.780	1.748	6,231,800
2025-08-07	1.750	1.760	1.730	1.750	1.718	10,309,600
2025-08-06	1.780	1.790	1.750	1.750	1.718	5,628,000
2025-08-05	1.740	1.790	1.720	1.770	1.738	6,119,400
2025-08-04	1.760	1.780	1.730	1.730	1.699	5,782,200
2025-08-01	1.750	1.800	1.750	1.780	1.748	12,125,300

← NewerPage 5 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.