Dialog Group Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.920	1.930	1.870	1.870	1.870	6,460,600
2026-10-15	1.950	1.960	1.900	1.950	1.950	7,048,300
2026-10-14	1.920	1.960	1.890	1.930	1.930	13,320,600
2026-10-13	1.910	1.940	1.880	1.920	1.920	5,175,800
2026-10-12	1.910	1.920	1.880	1.900	1.900	4,424,200
2026-10-09	1.910	1.930	1.870	1.910	1.910	2,540,000
2026-10-08	1.890	1.920	1.860	1.900	1.900	6,006,300
2026-10-07	1.880	1.900	1.870	1.890	1.890	3,093,300
2026-10-06	1.850	1.900	1.840	1.870	1.870	2,514,900
2026-10-05	1.850	1.880	1.820	1.850	1.850	4,725,900
2026-10-02	1.880	1.900	1.830	1.850	1.850	3,834,900
2026-10-01	1.940	1.940	1.880	1.880	1.880	3,910,400
2026-09-30	1.950	1.950	1.930	1.940	1.940	6,615,000
2026-09-29	1.950	1.970	1.920	1.950	1.950	8,204,400
2026-09-28	1.950	1.970	1.940	1.950	1.950	5,095,100
2026-09-25	1.980	2.000	1.940	1.950	1.950	10,434,800
2026-09-24	1.970	2.010	1.940	1.980	1.980	6,449,100
2026-09-23	2.000	2.010	1.960	1.960	1.960	5,999,800
2026-09-22	2.010	2.030	1.990	2.000	2.000	5,303,100
2026-09-21	2.070	2.070	2.000	2.010	2.010	3,290,100
2026-09-18	2.010	2.090	1.980	2.090	2.090	12,582,900

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.