Dialog Group Berhad (KLSE:DIALOG)
Malaysia · Delayed Price · Currency is MYR 1.610
-0.020 (-1.23%)
At close: Feb 6, 2026
Dialog Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 21, 2026 | 1.71 | 1.73 | 1.67 | 1.68 | 1.68 | -1.75% | 5,757,900 |
| Jan 20, 2026 | 1.73 | 1.74 | 1.70 | 1.71 | 1.71 | -1.16% | 9,165,800 |
| Jan 19, 2026 | 1.77 | 1.77 | 1.71 | 1.73 | 1.73 | -2.26% | 3,328,700 |
| Jan 16, 2026 | 1.75 | 1.77 | 1.71 | 1.77 | 1.77 | 1.14% | 6,952,200 |
| Jan 15, 2026 | 1.77 | 1.78 | 1.75 | 1.75 | 1.75 | -1.13% | 5,501,900 |
| Jan 14, 2026 | 1.75 | 1.78 | 1.74 | 1.77 | 1.77 | 1.14% | 8,237,000 |
| Jan 13, 2026 | 1.75 | 1.76 | 1.73 | 1.75 | 1.75 | 0.57% | 6,136,500 |
| Jan 12, 2026 | 1.73 | 1.76 | 1.73 | 1.74 | 1.74 | 0.58% | 5,280,900 |
| Jan 9, 2026 | 1.71 | 1.74 | 1.71 | 1.73 | 1.73 | 1.17% | 5,883,900 |
| Jan 8, 2026 | 1.73 | 1.73 | 1.69 | 1.71 | 1.71 | -1.16% | 9,300,700 |
| Jan 7, 2026 | 1.72 | 1.73 | 1.69 | 1.73 | 1.73 | 0.58% | 7,788,000 |
| Jan 6, 2026 | 1.73 | 1.75 | 1.70 | 1.72 | 1.72 | - | 10,136,400 |
| Jan 5, 2026 | 1.76 | 1.76 | 1.71 | 1.72 | 1.72 | -1.71% | 6,058,500 |
| Jan 2, 2026 | 1.66 | 1.76 | 1.66 | 1.75 | 1.75 | 4.17% | 9,648,500 |
| Dec 31, 2025 | 1.71 | 1.72 | 1.66 | 1.68 | 1.68 | -1.18% | 8,415,200 |
| Dec 30, 2025 | 1.68 | 1.74 | 1.68 | 1.70 | 1.70 | 1.19% | 8,792,900 |
| Dec 29, 2025 | 1.70 | 1.71 | 1.67 | 1.68 | 1.68 | -1.18% | 4,676,600 |
| Dec 26, 2025 | 1.73 | 1.73 | 1.69 | 1.70 | 1.70 | -1.73% | 3,809,600 |
| Dec 24, 2025 | 1.73 | 1.76 | 1.72 | 1.73 | 1.73 | - | 2,447,700 |
| Dec 23, 2025 | 1.74 | 1.77 | 1.72 | 1.73 | 1.73 | 0.58% | 6,215,600 |
| Dec 22, 2025 | 1.80 | 1.80 | 1.71 | 1.72 | 1.72 | -3.91% | 3,662,900 |
| Dec 19, 2025 | 1.74 | 1.79 | 1.73 | 1.79 | 1.79 | 2.87% | 6,184,700 |
| Dec 18, 2025 | 1.73 | 1.77 | 1.72 | 1.74 | 1.74 | 1.16% | 6,004,100 |
| Dec 17, 2025 | 1.74 | 1.76 | 1.71 | 1.72 | 1.72 | -2.27% | 1,495,300 |
| Dec 16, 2025 | 1.77 | 1.77 | 1.73 | 1.76 | 1.76 | -0.56% | 4,524,000 |
| Dec 15, 2025 | 1.77 | 1.80 | 1.77 | 1.77 | 1.77 | - | 3,378,300 |
| Dec 12, 2025 | 1.78 | 1.79 | 1.76 | 1.77 | 1.77 | - | 7,437,900 |
| Dec 11, 2025 | 1.76 | 1.80 | 1.76 | 1.77 | 1.77 | 0.57% | 6,303,800 |
| Dec 10, 2025 | 1.77 | 1.77 | 1.75 | 1.76 | 1.76 | -0.56% | 11,005,800 |
| Dec 9, 2025 | 1.78 | 1.78 | 1.76 | 1.77 | 1.77 | - | 6,199,300 |
| Dec 8, 2025 | 1.76 | 1.80 | 1.76 | 1.77 | 1.77 | - | 3,723,500 |
| Dec 5, 2025 | 1.76 | 1.80 | 1.75 | 1.77 | 1.77 | 0.57% | 3,295,800 |
| Dec 4, 2025 | 1.75 | 1.79 | 1.75 | 1.76 | 1.76 | 0.57% | 9,228,500 |
| Dec 3, 2025 | 1.75 | 1.78 | 1.74 | 1.75 | 1.75 | - | 8,450,800 |
| Dec 2, 2025 | 1.83 | 1.84 | 1.72 | 1.75 | 1.75 | -4.37% | 5,756,600 |
| Dec 1, 2025 | 1.82 | 1.85 | 1.82 | 1.83 | 1.81 | -0.54% | 6,803,600 |
| Nov 28, 2025 | 1.83 | 1.85 | 1.82 | 1.84 | 1.82 | 0.55% | 5,029,900 |
| Nov 27, 2025 | 1.83 | 1.86 | 1.83 | 1.83 | 1.81 | - | 3,468,900 |
| Nov 26, 2025 | 1.85 | 1.87 | 1.83 | 1.83 | 1.81 | -1.08% | 4,334,800 |
| Nov 25, 2025 | 1.86 | 1.86 | 1.85 | 1.85 | 1.83 | -0.54% | 2,977,600 |