Dialog Group Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 1.960 | 1.970 | 1.940 | 1.960 | 1.925 | 3,667,900 |
| 2025-11-05 | 1.960 | 1.960 | 1.940 | 1.960 | 1.925 | 1,862,000 |
| 2025-11-04 | 1.970 | 1.980 | 1.960 | 1.970 | 1.934 | 5,838,400 |
| 2025-11-03 | 1.960 | 1.980 | 1.950 | 1.970 | 1.934 | 3,480,800 |
| 2025-10-31 | 1.910 | 1.960 | 1.910 | 1.960 | 1.925 | 9,152,100 |
| 2025-10-30 | 1.960 | 1.960 | 1.880 | 1.910 | 1.876 | 3,598,500 |
| 2025-10-29 | 1.960 | 1.960 | 1.940 | 1.960 | 1.925 | 5,820,300 |
| 2025-10-28 | 1.960 | 1.970 | 1.920 | 1.960 | 1.925 | 5,712,200 |
| 2025-10-27 | 1.940 | 1.960 | 1.940 | 1.960 | 1.925 | 5,455,600 |
| 2025-10-24 | 1.920 | 1.950 | 1.920 | 1.940 | 1.905 | 7,755,300 |
| 2025-10-23 | 1.950 | 1.970 | 1.910 | 1.910 | 1.876 | 9,971,500 |
← NewerPage 5 of 5 · 251 trading days
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.