Dialog Group Berhad (KLSE:DIALOG)
Malaysia · Delayed Price · Currency is MYR 1.960
+0.020 (1.03%)
At close: Oct 27, 2025
Dialog Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 1.94 | 1.96 | 1.94 | 1.96 | 1.96 | 1.03% | 5,455,600 |
| Oct 24, 2025 | 1.92 | 1.95 | 1.92 | 1.94 | 1.94 | 1.57% | 7,755,300 |
| Oct 23, 2025 | 1.95 | 1.97 | 1.91 | 1.91 | 1.91 | -2.55% | 9,971,500 |
| Oct 22, 2025 | 1.95 | 1.97 | 1.94 | 1.96 | 1.96 | 0.51% | 2,916,800 |
| Oct 21, 2025 | 1.96 | 1.98 | 1.94 | 1.95 | 1.95 | -1.52% | 13,492,400 |
| Oct 17, 2025 | 1.95 | 1.98 | 1.93 | 1.98 | 1.98 | 1.02% | 10,065,000 |
| Oct 16, 2025 | 1.94 | 1.97 | 1.93 | 1.96 | 1.96 | 1.03% | 7,426,500 |
| Oct 15, 2025 | 1.94 | 1.95 | 1.92 | 1.94 | 1.94 | - | 7,738,300 |
| Oct 14, 2025 | 1.97 | 1.98 | 1.91 | 1.94 | 1.94 | -1.02% | 7,680,700 |
| Oct 13, 2025 | 1.95 | 1.97 | 1.92 | 1.96 | 1.96 | -1.51% | 4,690,000 |
| Oct 10, 2025 | 2.00 | 2.01 | 1.97 | 1.99 | 1.99 | - | 9,467,400 |
| Oct 9, 2025 | 1.95 | 2.01 | 1.95 | 1.99 | 1.99 | 2.05% | 19,676,900 |
| Oct 8, 2025 | 1.95 | 1.96 | 1.94 | 1.95 | 1.95 | - | 6,259,300 |
| Oct 7, 2025 | 1.94 | 1.95 | 1.93 | 1.95 | 1.95 | 0.52% | 4,113,600 |
| Oct 6, 2025 | 1.94 | 1.95 | 1.90 | 1.94 | 1.94 | - | 8,611,700 |
| Oct 3, 2025 | 1.92 | 1.96 | 1.92 | 1.94 | 1.94 | 1.04% | 6,966,400 |
| Oct 2, 2025 | 1.92 | 1.94 | 1.90 | 1.92 | 1.92 | -0.52% | 10,500,800 |
| Oct 1, 2025 | 1.90 | 1.94 | 1.89 | 1.93 | 1.93 | 2.12% | 5,263,600 |
| Sep 30, 2025 | 1.92 | 1.93 | 1.87 | 1.89 | 1.89 | -1.56% | 10,779,900 |
| Sep 29, 2025 | 1.93 | 1.95 | 1.91 | 1.92 | 1.92 | -1.03% | 3,500,600 |
| Sep 26, 2025 | 1.88 | 1.94 | 1.87 | 1.94 | 1.94 | 3.19% | 9,942,500 |
| Sep 25, 2025 | 1.87 | 1.90 | 1.87 | 1.88 | 1.88 | - | 4,674,400 |
| Sep 24, 2025 | 1.87 | 1.89 | 1.87 | 1.88 | 1.88 | 0.53% | 7,310,400 |
| Sep 23, 2025 | 1.88 | 1.89 | 1.85 | 1.87 | 1.87 | -0.53% | 3,613,600 |
| Sep 22, 2025 | 1.88 | 1.88 | 1.84 | 1.88 | 1.88 | - | 6,079,800 |
| Sep 19, 2025 | 1.88 | 1.89 | 1.84 | 1.88 | 1.88 | - | 9,372,300 |
| Sep 18, 2025 | 1.88 | 1.90 | 1.87 | 1.88 | 1.88 | - | 8,163,200 |
| Sep 17, 2025 | 1.87 | 1.90 | 1.87 | 1.88 | 1.88 | 0.53% | 5,491,000 |
| Sep 12, 2025 | 1.87 | 1.89 | 1.86 | 1.87 | 1.87 | - | 3,724,300 |
| Sep 11, 2025 | 1.86 | 1.89 | 1.86 | 1.87 | 1.87 | - | 8,137,800 |
| Sep 10, 2025 | 1.90 | 1.90 | 1.85 | 1.87 | 1.87 | -1.58% | 9,277,900 |
| Sep 9, 2025 | 1.90 | 1.91 | 1.89 | 1.90 | 1.90 | - | 4,550,300 |
| Sep 8, 2025 | 1.91 | 1.92 | 1.88 | 1.90 | 1.90 | -0.52% | 4,708,200 |
| Sep 4, 2025 | 1.91 | 1.92 | 1.90 | 1.91 | 1.91 | -0.52% | 4,754,600 |
| Sep 3, 2025 | 1.90 | 1.92 | 1.89 | 1.92 | 1.92 | 1.05% | 9,312,700 |
| Sep 2, 2025 | 1.87 | 1.91 | 1.86 | 1.90 | 1.90 | 1.60% | 11,973,500 |
| Aug 29, 2025 | 1.89 | 1.89 | 1.87 | 1.87 | 1.87 | -1.06% | 2,576,400 |
| Aug 28, 2025 | 1.89 | 1.91 | 1.88 | 1.89 | 1.89 | 0.53% | 7,770,100 |
| Aug 27, 2025 | 1.86 | 1.90 | 1.85 | 1.88 | 1.88 | 1.08% | 8,096,200 |
| Aug 26, 2025 | 1.86 | 1.87 | 1.84 | 1.86 | 1.86 | - | 5,550,300 |
| Aug 25, 2025 | 1.82 | 1.87 | 1.82 | 1.86 | 1.86 | 2.20% | 7,436,100 |
| 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 |