Dialog Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	2.130	2.140	2.120	2.130	2.008	6,951,900
2023-11-20	2.140	2.150	2.120	2.130	2.008	898,200
2023-11-17	2.190	2.190	2.130	2.140	2.018	5,149,600
2023-11-16	2.200	2.210	2.170	2.200	2.074	4,068,900
2023-11-15	2.130	2.210	2.120	2.200	2.074	11,574,800
2023-11-14	2.100	2.130	2.100	2.110	1.989	2,945,600
2023-11-10	2.120	2.120	2.080	2.100	1.980	3,995,000
2023-11-09	2.140	2.140	2.110	2.110	1.989	1,945,200
2023-11-08	2.130	2.140	2.110	2.130	2.008	1,852,200
2023-11-07	2.150	2.150	2.100	2.130	2.008	3,661,300
2023-11-06	2.140	2.140	2.130	2.140	2.018	3,827,300
2023-11-03	2.090	2.130	2.090	2.120	1.999	3,415,400
2023-11-02	2.070	2.100	2.060	2.080	1.961	7,236,800
2023-11-01	2.160	2.160	2.050	2.060	1.942	10,972,000
2023-10-31	2.140	2.180	2.130	2.150	2.027	4,299,700
2023-10-30	2.150	2.160	2.120	2.150	2.027	2,893,400
2023-10-27	2.140	2.160	2.140	2.150	2.027	1,403,900
2023-10-26	2.170	2.170	2.130	2.140	2.018	1,488,700
2023-10-25	2.160	2.170	2.150	2.160	2.037	1,728,800
2023-10-24	2.140	2.170	2.120	2.170	2.046	3,625,400
2023-10-23	2.120	2.160	2.120	2.130	2.008	2,843,900
2023-10-20	2.140	2.150	2.120	2.120	1.999	2,942,000
2023-10-19	2.130	2.140	2.130	2.130	2.008	2,608,000
2023-10-18	2.140	2.140	2.120	2.130	2.008	1,623,600
2023-10-17	2.110	2.140	2.100	2.130	2.008	2,435,300
2023-10-16	2.110	2.120	2.080	2.120	1.999	5,617,900
2023-10-13	2.120	2.130	2.090	2.100	1.980	2,850,000
2023-10-12	2.130	2.130	2.110	2.120	1.999	2,324,300
2023-10-11	2.130	2.150	2.120	2.150	2.027	5,681,400
2023-10-10	2.110	2.160	2.100	2.130	2.008	6,176,800
2023-10-09	2.070	2.110	2.070	2.100	1.980	4,899,700
2023-10-06	2.070	2.080	2.050	2.050	1.933	2,794,200
2023-10-05	2.080	2.090	2.060	2.060	1.942	3,623,200
2023-10-04	2.080	2.110	2.050	2.080	1.961	4,335,400
2023-10-03	2.110	2.120	2.070	2.090	1.971	3,691,500
2023-10-02	2.110	2.130	2.110	2.110	1.989	1,573,400
2023-09-29	2.160	2.170	2.120	2.120	1.999	5,961,400
2023-09-27	2.140	2.200	2.140	2.170	2.046	4,158,900
2023-09-26	2.150	2.170	2.140	2.150	2.027	2,035,900
2023-09-25	2.160	2.170	2.130	2.160	2.037	2,940,900
2023-09-22	2.120	2.170	2.120	2.170	2.046	5,656,000
2023-09-21	2.150	2.170	2.130	2.130	2.008	3,044,400
2023-09-20	2.170	2.200	2.140	2.160	2.037	3,854,900
2023-09-19	2.150	2.190	2.150	2.180	2.055	3,780,000
2023-09-18	2.200	2.200	2.130	2.150	2.027	4,575,500
2023-09-15	2.170	2.200	2.160	2.200	2.074	4,718,100
2023-09-14	2.170	2.190	2.150	2.180	2.055	4,319,300
2023-09-13	2.120	2.190	2.110	2.180	2.055	5,815,900
2023-09-12	2.120	2.140	2.090	2.120	1.999	2,508,900
2023-09-11	2.110	2.130	2.090	2.120	1.999	3,029,000
2023-09-08	2.180	2.180	2.090	2.100	1.980	5,181,100
2023-09-07	2.150	2.190	2.140	2.180	2.055	3,853,800
2023-09-06	2.130	2.180	2.100	2.150	2.027	8,014,000
2023-09-05	2.140	2.140	2.100	2.130	2.008	4,776,900
2023-09-04	2.100	2.150	2.090	2.130	2.008	7,659,500
2023-09-01	2.050	2.090	2.040	2.090	1.971	7,926,600
2023-08-30	2.110	2.110	2.030	2.050	1.933	35,299,102
2023-08-29	2.100	2.140	2.080	2.110	1.989	11,091,100
2023-08-28	2.100	2.110	2.080	2.100	1.980	6,231,900
2023-08-25	2.120	2.120	2.080	2.090	1.971	4,076,900

← NewerPage 13 of 21 · 1,228 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.