Dialog Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	1.480	1.480	1.420	1.430	1.392	9,408,500
2025-05-05	1.500	1.510	1.450	1.480	1.441	12,400,300
2025-05-02	1.450	1.500	1.440	1.500	1.460	7,258,100
2025-04-30	1.430	1.460	1.410	1.460	1.421	4,083,800
2025-04-29	1.400	1.430	1.380	1.430	1.392	6,205,300
2025-04-28	1.380	1.440	1.380	1.400	1.363	7,586,900
2025-04-25	1.350	1.410	1.340	1.380	1.343	7,211,200
2025-04-24	1.290	1.350	1.290	1.350	1.314	8,917,900
2025-04-23	1.280	1.320	1.280	1.290	1.256	13,080,200
2025-04-22	1.270	1.290	1.260	1.260	1.227	6,412,300
2025-04-21	1.290	1.300	1.270	1.280	1.246	4,729,800
2025-04-18	1.260	1.300	1.250	1.300	1.265	18,427,000
2025-04-17	1.260	1.290	1.250	1.250	1.217	10,208,400
2025-04-16	1.290	1.300	1.240	1.250	1.217	6,535,600
2025-04-15	1.310	1.320	1.280	1.300	1.265	4,212,300
2025-04-14	1.310	1.340	1.290	1.310	1.275	6,874,800
2025-04-11	1.250	1.310	1.220	1.280	1.246	6,728,000
2025-04-10	1.250	1.290	1.230	1.270	1.236	16,983,801
2025-04-09	1.230	1.230	1.130	1.140	1.110	16,619,801
2025-04-08	1.260	1.290	1.200	1.230	1.197	15,854,400
2025-04-07	1.390	1.390	1.200	1.230	1.197	31,110,900
2025-04-04	1.450	1.470	1.430	1.440	1.402	6,729,300
2025-04-03	1.490	1.530	1.470	1.470	1.431	5,080,400
2025-04-02	1.530	1.560	1.500	1.520	1.480	3,599,900
2025-03-28	1.560	1.570	1.530	1.540	1.499	7,610,100
2025-03-27	1.510	1.570	1.510	1.560	1.519	7,581,800
2025-03-26	1.520	1.530	1.500	1.510	1.470	8,623,800
2025-03-25	1.530	1.540	1.500	1.510	1.470	4,837,100
2025-03-24	1.550	1.550	1.500	1.510	1.470	9,441,200
2025-03-21	1.510	1.550	1.510	1.550	1.509	8,797,300
2025-03-20	1.520	1.550	1.510	1.510	1.470	6,957,900
2025-03-19	1.490	1.520	1.460	1.510	1.470	5,084,300
2025-03-17	1.500	1.510	1.480	1.490	1.450	8,492,400
2025-03-14	1.430	1.490	1.410	1.470	1.431	6,495,900
2025-03-13	1.400	1.450	1.390	1.440	1.402	11,915,500
2025-03-12	1.440	1.440	1.380	1.380	1.343	7,063,600
2025-03-11	1.420	1.440	1.380	1.440	1.402	12,625,000
2025-03-10	1.450	1.470	1.420	1.450	1.411	5,604,200
2025-03-07	1.480	1.500	1.440	1.450	1.411	14,214,700
2025-03-06	1.490	1.510	1.480	1.490	1.450	10,245,000
2025-03-05	1.550	1.550	1.460	1.480	1.441	18,152,600
2025-03-04	1.550	1.570	1.530	1.550	1.509	10,652,600
2025-03-03	1.590	1.610	1.550	1.550	1.509	10,066,400
2025-02-28	1.600	1.610	1.580	1.580	1.538	7,927,200
2025-02-27	1.600	1.640	1.590	1.610	1.567	5,406,000
2025-02-26	1.600	1.630	1.590	1.600	1.557	4,233,800
2025-02-25	1.640	1.650	1.580	1.600	1.557	11,653,100
2025-02-24	1.660	1.680	1.620	1.640	1.596	19,918,400
2025-02-21	1.620	1.670	1.610	1.670	1.626	17,087,301
2025-02-20	1.630	1.640	1.600	1.620	1.577	17,397,801
2025-02-19	1.630	1.650	1.590	1.620	1.577	21,231,600
2025-02-18	1.560	1.660	1.560	1.620	1.577	53,240,301
2025-02-17	1.570	1.590	1.520	1.560	1.519	56,055,301
2025-02-14	1.600	1.600	1.450	1.570	1.528	208,370,594
2025-02-13	1.780	1.820	1.770	1.810	1.762	6,189,900
2025-02-12	1.880	1.900	1.780	1.780	1.733	15,558,400
2025-02-10	1.890	1.890	1.860	1.880	1.830	6,069,000
2025-02-07	1.910	1.910	1.860	1.890	1.840	5,364,500
2025-02-06	1.900	1.910	1.880	1.910	1.859	2,965,700
2025-02-05	1.900	1.920	1.870	1.910	1.859	8,488,700

← NewerPage 7 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.