Dialog Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	2.050	2.070	1.990	2.010	1.927	10,317,000
2024-11-05	2.070	2.090	2.040	2.060	1.975	3,264,900
2024-11-04	2.090	2.110	2.070	2.070	1.984	1,624,500
2024-11-01	2.080	2.110	2.060	2.080	1.994	3,121,500
2024-10-30	2.120	2.120	2.070	2.070	1.984	1,336,400
2024-10-29	2.110	2.120	2.090	2.110	2.023	2,224,700
2024-10-28	2.080	2.120	2.070	2.100	2.013	1,605,500
2024-10-25	2.130	2.130	2.050	2.080	1.994	6,250,200
2024-10-24	2.120	2.130	2.100	2.120	2.032	2,814,900
2024-10-23	2.140	2.150	2.120	2.120	2.032	3,699,800
2024-10-22	2.130	2.140	2.100	2.130	2.042	2,607,800
2024-10-21	2.140	2.150	2.120	2.130	2.042	1,255,400
2024-10-18	2.120	2.170	2.110	2.140	2.052	3,710,100
2024-10-17	2.130	2.150	2.120	2.120	2.032	1,618,500
2024-10-16	2.170	2.170	2.110	2.140	2.052	3,884,600
2024-10-15	2.200	2.200	2.160	2.170	2.080	4,045,600
2024-10-14	2.160	2.230	2.150	2.230	2.138	4,031,600
2024-10-11	2.210	2.210	2.160	2.160	2.071	2,081,700
2024-10-10	2.200	2.220	2.170	2.190	2.100	1,314,400
2024-10-09	2.260	2.260	2.200	2.200	2.109	1,966,600
2024-10-08	2.280	2.290	2.240	2.270	2.176	4,609,300
2024-10-07	2.210	2.290	2.190	2.260	2.167	11,680,000
2024-10-04	2.150	2.230	2.150	2.200	2.109	9,919,300
2024-10-03	2.130	2.150	2.120	2.140	2.052	5,188,600
2024-10-02	2.130	2.140	2.110	2.130	2.042	7,613,100
2024-10-01	2.130	2.140	2.080	2.100	2.013	6,140,300
2024-09-30	2.180	2.180	2.120	2.150	2.061	4,285,000
2024-09-27	2.140	2.190	2.130	2.170	2.080	5,257,000
2024-09-26	2.170	2.170	2.130	2.140	2.052	5,053,000
2024-09-25	2.190	2.210	2.160	2.170	2.080	5,007,400
2024-09-24	2.170	2.210	2.160	2.190	2.100	4,786,400
2024-09-23	2.160	2.190	2.140	2.170	2.080	5,635,200
2024-09-20	2.180	2.180	2.130	2.150	2.061	9,462,100
2024-09-19	2.140	2.180	2.130	2.160	2.071	19,371,199
2024-09-18	2.220	2.230	2.120	2.140	2.052	7,154,800
2024-09-17	2.220	2.230	2.190	2.210	2.119	3,307,700
2024-09-13	2.180	2.240	2.170	2.220	2.128	5,400,900
2024-09-12	2.170	2.210	2.150	2.180	2.090	6,042,500
2024-09-11	2.240	2.240	2.150	2.170	2.080	6,509,700
2024-09-10	2.210	2.250	2.180	2.250	2.157	9,023,400
2024-09-09	2.280	2.280	2.200	2.200	2.109	3,991,100
2024-09-06	2.260	2.280	2.220	2.280	2.186	3,173,800
2024-09-05	2.280	2.290	2.250	2.260	2.167	4,292,800
2024-09-04	2.300	2.320	2.270	2.270	2.176	2,609,500
2024-09-03	2.390	2.390	2.320	2.330	2.234	2,402,700
2024-09-02	2.360	2.380	2.340	2.360	2.263	850,600
2024-08-30	2.370	2.400	2.330	2.360	2.263	10,927,900
2024-08-29	2.390	2.390	2.350	2.370	2.272	2,864,100
2024-08-28	2.490	2.490	2.390	2.400	2.301	2,456,100
2024-08-27	2.420	2.520	2.420	2.520	2.416	4,963,500
2024-08-26	2.430	2.460	2.410	2.420	2.320	4,835,000
2024-08-23	2.470	2.470	2.420	2.420	2.320	1,160,800
2024-08-22	2.500	2.500	2.460	2.470	2.368	2,586,100
2024-08-21	2.500	2.500	2.470	2.500	2.397	2,110,700
2024-08-20	2.500	2.510	2.480	2.500	2.397	6,191,600
2024-08-19	2.490	2.520	2.480	2.500	2.397	4,946,000
2024-08-16	2.500	2.530	2.460	2.490	2.387	5,594,300
2024-08-15	2.540	2.540	2.460	2.490	2.387	3,930,200
2024-08-14	2.490	2.540	2.470	2.540	2.435	5,934,500
2024-08-13	2.500	2.500	2.470	2.500	2.397	1,233,700

← NewerPage 9 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.