Dialog Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	1.750	1.800	1.750	1.780	1.748	12,125,300
2025-07-31	1.700	1.760	1.700	1.750	1.718	12,715,800
2025-07-30	1.710	1.720	1.680	1.690	1.659	4,693,700
2025-07-29	1.680	1.710	1.670	1.710	1.679	4,131,700
2025-07-28	1.690	1.700	1.670	1.680	1.650	2,916,900
2025-07-25	1.680	1.720	1.680	1.690	1.659	4,927,700
2025-07-24	1.680	1.690	1.660	1.670	1.640	2,899,300
2025-07-23	1.630	1.680	1.620	1.680	1.650	5,984,200
2025-07-22	1.630	1.640	1.620	1.640	1.610	1,505,100
2025-07-21	1.640	1.640	1.600	1.630	1.601	6,579,900
2025-07-18	1.630	1.670	1.630	1.640	1.610	4,814,800
2025-07-17	1.630	1.640	1.620	1.620	1.591	2,594,800
2025-07-16	1.630	1.660	1.630	1.630	1.601	4,326,600
2025-07-15	1.650	1.650	1.620	1.630	1.601	2,614,400
2025-07-14	1.620	1.650	1.620	1.650	1.620	3,747,000
2025-07-11	1.590	1.620	1.580	1.620	1.591	2,088,900
2025-07-10	1.600	1.610	1.580	1.590	1.561	2,961,100
2025-07-09	1.590	1.610	1.590	1.600	1.571	1,889,500
2025-07-08	1.610	1.610	1.580	1.600	1.571	4,399,100
2025-07-07	1.620	1.620	1.580	1.620	1.591	1,469,300
2025-07-04	1.650	1.650	1.630	1.630	1.601	1,330,600
2025-07-03	1.630	1.640	1.620	1.640	1.610	2,188,700
2025-07-02	1.630	1.640	1.600	1.630	1.601	2,180,400
2025-07-01	1.580	1.630	1.560	1.630	1.601	8,498,600
2025-06-30	1.570	1.610	1.560	1.580	1.551	9,524,800
2025-06-26	1.540	1.580	1.520	1.560	1.532	6,433,100
2025-06-25	1.520	1.550	1.500	1.530	1.502	5,474,000
2025-06-24	1.550	1.550	1.510	1.520	1.493	5,707,400
2025-06-23	1.580	1.610	1.580	1.590	1.561	8,446,100
2025-06-20	1.580	1.580	1.540	1.540	1.512	22,160,400
2025-06-19	1.610	1.610	1.550	1.580	1.551	7,883,200
2025-06-18	1.610	1.620	1.590	1.610	1.581	3,003,300
2025-06-17	1.610	1.610	1.570	1.580	1.551	4,209,000
2025-06-16	1.610	1.650	1.610	1.640	1.610	11,833,300
2025-06-13	1.540	1.580	1.530	1.570	1.542	12,734,500
2025-06-12	1.520	1.540	1.500	1.510	1.483	6,467,300
2025-06-11	1.500	1.520	1.480	1.500	1.473	3,633,300
2025-06-10	1.500	1.540	1.490	1.500	1.460	8,113,300
2025-06-09	1.500	1.540	1.490	1.500	1.460	7,157,100
2025-06-06	1.490	1.500	1.480	1.490	1.450	1,875,800
2025-06-05	1.510	1.510	1.480	1.490	1.450	2,970,800
2025-06-04	1.470	1.500	1.460	1.500	1.460	4,824,300
2025-06-03	1.510	1.530	1.450	1.470	1.431	6,566,600
2025-05-30	1.500	1.520	1.490	1.520	1.480	3,623,000
2025-05-29	1.530	1.530	1.490	1.510	1.470	6,482,500
2025-05-28	1.510	1.540	1.480	1.530	1.489	4,126,700
2025-05-27	1.530	1.530	1.480	1.500	1.460	7,783,400
2025-05-26	1.550	1.560	1.510	1.530	1.489	5,004,200
2025-05-23	1.530	1.570	1.530	1.550	1.509	6,272,500
2025-05-22	1.500	1.540	1.480	1.540	1.499	10,172,100
2025-05-21	1.560	1.560	1.530	1.540	1.499	5,003,500
2025-05-20	1.580	1.600	1.520	1.550	1.509	15,255,200
2025-05-19	1.690	1.690	1.530	1.550	1.509	19,987,100
2025-05-16	1.670	1.720	1.650	1.690	1.645	19,751,000
2025-05-15	1.710	1.780	1.710	1.770	1.723	21,727,801
2025-05-14	1.670	1.730	1.640	1.720	1.674	21,097,301
2025-05-13	1.600	1.700	1.600	1.670	1.626	23,483,301
2025-05-09	1.490	1.560	1.490	1.560	1.519	8,100,100
2025-05-08	1.490	1.510	1.470	1.490	1.450	11,422,600
2025-05-07	1.450	1.500	1.430	1.490	1.450	6,296,300

← NewerPage 6 of 21 · 1,230 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.