Dialog Group Berhad (KLSE:DIALOG)
Malaysia · Delayed Price · Currency is MYR 2.160
-0.120 (-5.26%)
At close: Apr 8, 2026
Dialog Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 2.05 | 2.21 | 2.05 | 2.16 | 2.16 | -5.26% | 32,073,400 |
| Apr 7, 2026 | 2.27 | 2.29 | 2.24 | 2.28 | 2.28 | 0.44% | 16,234,500 |
| Apr 6, 2026 | 2.31 | 2.33 | 2.25 | 2.27 | 2.27 | -1.73% | 25,843,300 |
| Apr 3, 2026 | 2.27 | 2.32 | 2.23 | 2.31 | 2.31 | 2.67% | 72,461,700 |
| Apr 2, 2026 | 2.09 | 2.26 | 2.09 | 2.25 | 2.25 | 6.64% | 44,899,900 |
| Apr 1, 2026 | 2.18 | 2.24 | 2.08 | 2.11 | 2.11 | -3.65% | 27,222,800 |
| Mar 31, 2026 | 2.30 | 2.30 | 2.19 | 2.19 | 2.19 | -4.78% | 12,997,000 |
| Mar 30, 2026 | 2.32 | 2.33 | 2.23 | 2.30 | 2.30 | 0.88% | 24,908,500 |
| Mar 27, 2026 | 2.33 | 2.33 | 2.23 | 2.28 | 2.28 | -1.72% | 22,283,000 |
| Mar 26, 2026 | 2.10 | 2.36 | 2.10 | 2.32 | 2.32 | 11.00% | 69,800,100 |
| Mar 25, 2026 | 2.04 | 2.10 | 2.04 | 2.09 | 2.09 | 0.48% | 15,726,600 |
| Mar 24, 2026 | 1.95 | 2.08 | 1.90 | 2.08 | 2.08 | 4.00% | 30,417,300 |
| Mar 19, 2026 | 1.91 | 2.00 | 1.89 | 2.00 | 2.00 | 7.53% | 22,865,300 |
| Mar 18, 2026 | 1.90 | 1.91 | 1.83 | 1.86 | 1.86 | -2.11% | 10,593,500 |
| Mar 17, 2026 | 1.90 | 1.92 | 1.84 | 1.90 | 1.90 | -1.04% | 8,562,000 |
| Mar 16, 2026 | 1.97 | 1.98 | 1.91 | 1.92 | 1.92 | -2.04% | 4,091,600 |
| Mar 13, 2026 | 1.99 | 2.00 | 1.95 | 1.96 | 1.96 | -0.51% | 8,074,100 |
| Mar 12, 2026 | 2.02 | 2.06 | 1.96 | 1.97 | 1.97 | -0.51% | 13,824,500 |
| Mar 11, 2026 | 1.93 | 2.00 | 1.91 | 1.98 | 1.98 | 0.51% | 12,492,800 |
| Mar 10, 2026 | 2.00 | 2.00 | 1.87 | 1.97 | 1.97 | -4.37% | 17,649,100 |
| Mar 9, 2026 | 1.99 | 2.15 | 1.99 | 2.06 | 2.06 | 7.85% | 69,719,000 |
| Mar 6, 2026 | 1.88 | 1.93 | 1.86 | 1.91 | 1.91 | 2.14% | 15,803,300 |
| Mar 5, 2026 | 1.86 | 1.88 | 1.83 | 1.87 | 1.87 | 0.54% | 8,291,000 |
| Mar 4, 2026 | 1.84 | 1.87 | 1.83 | 1.86 | 1.86 | 1.09% | 10,790,400 |
| Mar 3, 2026 | 1.83 | 1.85 | 1.78 | 1.84 | 1.84 | 1.66% | 14,336,900 |
| Mar 2, 2026 | 1.85 | 1.87 | 1.72 | 1.81 | 1.81 | 2.84% | 27,615,000 |
| Feb 27, 2026 | 1.77 | 1.79 | 1.73 | 1.76 | 1.76 | - | 13,313,500 |
| Feb 26, 2026 | 1.82 | 1.83 | 1.75 | 1.76 | 1.76 | -3.30% | 5,698,500 |
| Feb 25, 2026 | 1.83 | 1.85 | 1.81 | 1.82 | 1.82 | -0.55% | 5,508,900 |
| Feb 24, 2026 | 1.79 | 1.84 | 1.78 | 1.83 | 1.83 | 2.23% | 8,613,200 |
| Feb 23, 2026 | 1.80 | 1.81 | 1.78 | 1.79 | 1.79 | - | 5,776,300 |
| Feb 20, 2026 | 1.82 | 1.84 | 1.78 | 1.79 | 1.79 | -1.65% | 5,836,300 |
| Feb 19, 2026 | 1.76 | 1.83 | 1.76 | 1.82 | 1.82 | 3.41% | 10,141,900 |
| Feb 16, 2026 | 1.76 | 1.78 | 1.73 | 1.76 | 1.76 | 0.57% | 9,370,600 |
| Feb 13, 2026 | 1.76 | 1.78 | 1.75 | 1.75 | 1.75 | -0.57% | 6,080,700 |
| Feb 12, 2026 | 1.70 | 1.81 | 1.69 | 1.76 | 1.76 | 5.39% | 24,041,700 |
| Feb 11, 2026 | 1.59 | 1.69 | 1.59 | 1.67 | 1.67 | 5.03% | 12,060,600 |
| Feb 10, 2026 | 1.58 | 1.60 | 1.54 | 1.59 | 1.59 | 0.63% | 14,960,800 |
| Feb 9, 2026 | 1.61 | 1.64 | 1.57 | 1.58 | 1.58 | -1.86% | 8,146,400 |
| Feb 6, 2026 | 1.64 | 1.64 | 1.59 | 1.61 | 1.61 | -1.23% | 10,488,600 |
| Feb 5, 2026 | 1.68 | 1.68 | 1.61 | 1.63 | 1.63 | -2.98% | 9,069,400 |
| Feb 4, 2026 | 1.62 | 1.68 | 1.62 | 1.68 | 1.68 | 3.07% | 7,074,300 |
| Feb 3, 2026 | 1.63 | 1.65 | 1.61 | 1.63 | 1.63 | -0.61% | 3,278,000 |
| Jan 30, 2026 | 1.60 | 1.65 | 1.60 | 1.64 | 1.64 | 2.50% | 4,627,300 |
| Jan 29, 2026 | 1.63 | 1.64 | 1.60 | 1.60 | 1.60 | -1.84% | 4,758,600 |
| Jan 28, 2026 | 1.63 | 1.65 | 1.61 | 1.63 | 1.63 | - | 10,224,800 |
| Jan 27, 2026 | 1.64 | 1.66 | 1.60 | 1.63 | 1.63 | -0.61% | 10,605,100 |
| Jan 26, 2026 | 1.64 | 1.66 | 1.62 | 1.64 | 1.64 | 0.61% | 8,192,100 |
| Jan 23, 2026 | 1.67 | 1.69 | 1.62 | 1.63 | 1.63 | -2.40% | 7,589,900 |
| Jan 22, 2026 | 1.69 | 1.71 | 1.66 | 1.67 | 1.67 | -0.60% | 4,250,000 |