Dialog Group Berhad (KLSE:DIALOG)
Malaysia · Delayed Price · Currency is MYR 1.820
-0.010 (-0.55%)
At close: Aug 22, 2025
Dialog Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.83 | 1.84 | 1.80 | 1.82 | 1.82 | -0.55% | 4,626,200 |
| Aug 21, 2025 | 1.87 | 1.88 | 1.83 | 1.83 | 1.83 | -2.14% | 8,600,300 |
| Aug 20, 2025 | 1.84 | 1.91 | 1.84 | 1.87 | 1.87 | 2.19% | 15,639,200 |
| Aug 19, 2025 | 1.75 | 1.84 | 1.75 | 1.83 | 1.83 | 4.57% | 17,858,500 |
| Aug 18, 2025 | 1.78 | 1.78 | 1.74 | 1.75 | 1.75 | -1.69% | 6,147,700 |
| Aug 15, 2025 | 1.78 | 1.78 | 1.70 | 1.78 | 1.78 | - | 5,512,100 |
| Aug 14, 2025 | 1.76 | 1.78 | 1.74 | 1.78 | 1.78 | 1.14% | 2,930,800 |
| Aug 13, 2025 | 1.78 | 1.79 | 1.76 | 1.76 | 1.76 | -1.12% | 4,785,700 |
| Aug 12, 2025 | 1.76 | 1.79 | 1.75 | 1.78 | 1.78 | 0.56% | 5,278,900 |
| Aug 11, 2025 | 1.77 | 1.77 | 1.75 | 1.77 | 1.77 | -0.56% | 4,831,100 |
| Aug 8, 2025 | 1.75 | 1.78 | 1.73 | 1.78 | 1.78 | 1.71% | 6,231,800 |
| Aug 7, 2025 | 1.75 | 1.76 | 1.73 | 1.75 | 1.75 | - | 10,309,600 |
| Aug 6, 2025 | 1.78 | 1.79 | 1.75 | 1.75 | 1.75 | -1.13% | 5,628,000 |
| Aug 5, 2025 | 1.74 | 1.79 | 1.72 | 1.77 | 1.77 | 2.31% | 6,119,400 |
| Aug 4, 2025 | 1.76 | 1.78 | 1.73 | 1.73 | 1.73 | -2.81% | 5,782,200 |
| Aug 1, 2025 | 1.75 | 1.80 | 1.75 | 1.78 | 1.78 | 1.71% | 12,125,300 |
| Jul 31, 2025 | 1.70 | 1.76 | 1.70 | 1.75 | 1.75 | 3.55% | 12,715,800 |
| Jul 30, 2025 | 1.71 | 1.72 | 1.68 | 1.69 | 1.69 | -1.17% | 4,693,700 |
| Jul 29, 2025 | 1.68 | 1.71 | 1.67 | 1.71 | 1.71 | 1.79% | 4,131,700 |
| Jul 28, 2025 | 1.69 | 1.70 | 1.67 | 1.68 | 1.68 | -0.59% | 2,916,900 |
| Jul 25, 2025 | 1.68 | 1.72 | 1.68 | 1.69 | 1.69 | 1.20% | 4,927,700 |
| Jul 24, 2025 | 1.68 | 1.69 | 1.66 | 1.67 | 1.67 | -0.60% | 2,899,300 |
| Jul 23, 2025 | 1.63 | 1.68 | 1.62 | 1.68 | 1.68 | 2.44% | 5,984,200 |
| Jul 22, 2025 | 1.63 | 1.64 | 1.62 | 1.64 | 1.64 | 0.61% | 1,505,100 |
| Jul 21, 2025 | 1.64 | 1.64 | 1.60 | 1.63 | 1.63 | -0.61% | 6,579,900 |
| Jul 18, 2025 | 1.63 | 1.67 | 1.63 | 1.64 | 1.64 | 1.23% | 4,814,800 |
| Jul 17, 2025 | 1.63 | 1.64 | 1.62 | 1.62 | 1.62 | -0.61% | 2,594,800 |
| Jul 16, 2025 | 1.63 | 1.66 | 1.63 | 1.63 | 1.63 | - | 4,326,600 |
| Jul 15, 2025 | 1.65 | 1.65 | 1.62 | 1.63 | 1.63 | -1.21% | 2,614,400 |
| Jul 14, 2025 | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | 1.85% | 3,747,000 |
| Jul 11, 2025 | 1.59 | 1.62 | 1.58 | 1.62 | 1.62 | 1.89% | 2,088,900 |
| Jul 10, 2025 | 1.60 | 1.61 | 1.58 | 1.59 | 1.59 | -0.63% | 2,961,100 |
| Jul 9, 2025 | 1.59 | 1.61 | 1.59 | 1.60 | 1.60 | - | 1,889,500 |
| Jul 8, 2025 | 1.61 | 1.61 | 1.58 | 1.60 | 1.60 | -1.23% | 4,399,100 |
| Jul 7, 2025 | 1.62 | 1.62 | 1.58 | 1.62 | 1.62 | -0.61% | 1,469,300 |
| Jul 4, 2025 | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | -0.61% | 1,330,600 |
| Jul 3, 2025 | 1.63 | 1.64 | 1.62 | 1.64 | 1.64 | 0.61% | 2,188,700 |
| Jul 2, 2025 | 1.63 | 1.64 | 1.60 | 1.63 | 1.63 | - | 2,180,400 |
| Jul 1, 2025 | 1.58 | 1.63 | 1.56 | 1.63 | 1.63 | 3.16% | 8,498,600 |
| Jun 30, 2025 | 1.57 | 1.61 | 1.56 | 1.58 | 1.58 | 1.28% | 9,524,800 |
| Jun 26, 2025 | 1.54 | 1.58 | 1.52 | 1.56 | 1.56 | 1.96% | 6,433,100 |
| Jun 25, 2025 | 1.52 | 1.55 | 1.50 | 1.53 | 1.53 | 0.66% | 5,474,000 |
| Jun 24, 2025 | 1.55 | 1.55 | 1.51 | 1.52 | 1.52 | -4.40% | 5,707,400 |
| Jun 23, 2025 | 1.58 | 1.61 | 1.58 | 1.59 | 1.59 | 3.25% | 8,446,100 |
| Jun 20, 2025 | 1.58 | 1.58 | 1.54 | 1.54 | 1.54 | -2.53% | 22,160,400 |
| Jun 19, 2025 | 1.61 | 1.61 | 1.55 | 1.58 | 1.58 | -1.86% | 7,883,200 |
| Jun 18, 2025 | 1.61 | 1.62 | 1.59 | 1.61 | 1.61 | 1.90% | 3,003,300 |
| Jun 17, 2025 | 1.61 | 1.61 | 1.57 | 1.58 | 1.58 | -3.66% | 4,209,000 |
| Jun 16, 2025 | 1.61 | 1.65 | 1.61 | 1.64 | 1.64 | 4.46% | 11,833,300 |
| Jun 13, 2025 | 1.54 | 1.58 | 1.53 | 1.57 | 1.57 | 3.97% | 12,734,500 |