Dialog Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	1.870	1.920	1.870	1.900	1.850	6,520,700
2025-02-03	1.890	1.910	1.860	1.870	1.820	8,689,800
2025-01-31	1.890	1.910	1.890	1.900	1.850	3,618,000
2025-01-28	1.920	1.920	1.870	1.890	1.840	7,004,900
2025-01-27	1.960	1.960	1.900	1.910	1.859	7,830,400
2025-01-24	1.950	1.980	1.920	1.960	1.908	5,160,600
2025-01-23	1.970	1.980	1.940	1.960	1.908	5,525,300
2025-01-22	1.970	2.020	1.970	1.980	1.927	10,443,100
2025-01-21	2.010	2.010	1.940	1.960	1.908	8,015,000
2025-01-20	1.900	2.030	1.900	2.000	1.947	27,365,801
2025-01-17	1.880	1.900	1.860	1.900	1.850	8,480,500
2025-01-16	1.920	1.920	1.860	1.880	1.830	14,505,500
2025-01-15	1.840	1.920	1.840	1.890	1.840	14,297,100
2025-01-14	1.880	1.910	1.840	1.840	1.791	5,047,600
2025-01-13	1.860	1.910	1.860	1.870	1.820	14,616,100
2025-01-10	1.870	1.870	1.800	1.840	1.791	15,139,500
2025-01-09	1.860	1.870	1.810	1.840	1.791	9,362,500
2025-01-08	1.850	1.890	1.850	1.860	1.811	7,649,400
2025-01-07	1.870	1.890	1.850	1.870	1.820	7,494,400
2025-01-06	1.930	1.940	1.860	1.870	1.820	10,318,400
2025-01-03	1.880	1.940	1.880	1.920	1.869	13,403,700
2025-01-02	1.850	1.880	1.850	1.870	1.820	5,318,700
2024-12-31	1.860	1.870	1.850	1.850	1.801	6,516,500
2024-12-30	1.840	1.880	1.840	1.850	1.801	6,872,100
2024-12-27	1.840	1.860	1.820	1.840	1.791	16,426,400
2024-12-26	1.830	1.850	1.820	1.830	1.781	6,654,200
2024-12-24	1.790	1.850	1.790	1.830	1.781	17,072,199
2024-12-23	1.790	1.810	1.760	1.780	1.733	12,667,100
2024-12-20	1.790	1.810	1.780	1.780	1.733	9,193,500
2024-12-19	1.790	1.810	1.770	1.790	1.742	7,719,700
2024-12-18	1.820	1.830	1.790	1.810	1.762	12,014,900
2024-12-17	1.840	1.840	1.810	1.820	1.772	9,323,900
2024-12-16	1.890	1.910	1.830	1.840	1.791	10,562,500
2024-12-13	1.870	1.920	1.860	1.880	1.830	14,859,800
2024-12-12	1.870	1.890	1.840	1.870	1.820	8,502,300
2024-12-11	1.860	1.890	1.850	1.870	1.820	8,674,600
2024-12-10	1.860	1.880	1.840	1.850	1.801	7,069,500
2024-12-09	1.810	1.870	1.800	1.860	1.811	16,919,801
2024-12-06	1.830	1.830	1.790	1.800	1.752	16,714,199
2024-12-05	1.800	1.830	1.770	1.830	1.781	13,789,400
2024-12-04	1.780	1.820	1.770	1.790	1.742	14,836,900
2024-12-03	1.820	1.830	1.760	1.770	1.723	16,203,500
2024-12-02	1.850	1.870	1.840	1.850	1.774	4,011,800
2024-11-29	1.880	1.890	1.840	1.850	1.774	8,059,300
2024-11-28	1.870	1.880	1.850	1.880	1.802	3,908,000
2024-11-27	1.870	1.910	1.860	1.860	1.783	5,162,200
2024-11-26	1.910	1.910	1.860	1.860	1.783	4,431,500
2024-11-25	1.890	1.920	1.880	1.920	1.841	8,513,100
2024-11-22	1.910	1.930	1.870	1.880	1.802	5,296,500
2024-11-21	1.940	1.950	1.900	1.900	1.822	9,252,100
2024-11-20	2.000	2.080	1.940	1.940	1.860	13,291,900
2024-11-19	1.950	1.990	1.950	1.990	1.908	4,080,900
2024-11-18	1.960	1.980	1.920	1.950	1.869	3,599,600
2024-11-15	1.990	1.990	1.960	1.960	1.879	1,079,300
2024-11-14	1.990	2.030	1.970	2.010	1.927	2,762,200
2024-11-13	2.020	2.020	1.990	1.990	1.908	1,566,600
2024-11-12	2.030	2.030	1.990	2.020	1.937	3,135,100
2024-11-11	2.040	2.050	1.990	2.030	1.946	1,862,200
2024-11-08	1.930	2.050	1.930	2.030	1.946	10,467,800
2024-11-07	2.010	2.040	1.910	1.910	1.831	18,314,199

← NewerPage 8 of 21 · 1,227 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.