Dialog Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	2.05	2.05	2.00	2.04	2.02	-0.49%	6,314,300
Jun 8, 2026	2.06	2.07	2.03	2.05	2.03	-0.49%	5,046,800
Jun 5, 2026	2.01	2.07	2.00	2.06	2.04	1.48%	7,409,600
Jun 4, 2026	2.03	2.07	2.00	2.03	2.01	-	6,911,200
Jun 3, 2026	2.00	2.03	1.97	2.03	2.01	2.01%	11,395,000
May 29, 2026	2.02	2.03	1.98	1.99	1.97	-2.45%	20,515,600
May 28, 2026	2.02	2.05	1.98	2.04	2.02	0.49%	12,402,600
May 26, 2026	2.01	2.05	1.99	2.03	2.01	0.50%	9,429,400
May 25, 2026	2.05	2.06	2.01	2.02	2.00	-3.81%	11,232,400
May 22, 2026	2.05	2.12	2.05	2.10	2.08	2.44%	6,361,400
May 21, 2026	2.11	2.11	2.05	2.05	2.03	-3.76%	11,054,200
May 20, 2026	2.16	2.16	2.12	2.13	2.11	-1.39%	5,952,000
May 19, 2026	2.15	2.19	2.13	2.16	2.14	0.47%	19,378,500
May 18, 2026	2.13	2.16	2.11	2.15	2.13	0.94%	7,770,700
May 15, 2026	2.12	2.13	2.04	2.13	2.11	1.43%	11,332,300
May 14, 2026	2.17	2.17	2.09	2.10	2.08	-1.87%	6,724,400
May 13, 2026	2.12	2.16	2.10	2.14	2.12	0.94%	7,730,500
May 12, 2026	2.15	2.17	2.11	2.12	2.10	-1.40%	6,311,900
May 11, 2026	2.18	2.20	2.14	2.15	2.13	-0.92%	9,926,500
May 8, 2026	2.25	2.25	2.16	2.17	2.15	-3.98%	9,366,900
May 7, 2026	2.28	2.30	2.21	2.26	2.24	-1.31%	11,163,900
May 6, 2026	2.28	2.31	2.27	2.29	2.27	-	12,120,900
May 5, 2026	2.34	2.34	2.28	2.29	2.27	-1.72%	11,825,800
May 4, 2026	2.27	2.33	2.26	2.33	2.31	2.64%	5,209,200
Apr 30, 2026	2.34	2.35	2.25	2.27	2.25	-2.16%	10,060,400
Apr 29, 2026	2.29	2.34	2.28	2.32	2.30	0.87%	18,069,100
Apr 28, 2026	2.29	2.31	2.27	2.30	2.28	0.44%	12,485,300
Apr 27, 2026	2.23	2.30	2.23	2.29	2.27	2.69%	9,150,000
Apr 24, 2026	2.24	2.26	2.19	2.23	2.21	-0.45%	7,348,200
Apr 23, 2026	2.19	2.24	2.18	2.24	2.22	3.23%	7,948,900
Apr 22, 2026	2.16	2.19	2.15	2.17	2.15	0.46%	6,149,100
Apr 21, 2026	2.20	2.20	2.13	2.16	2.14	-1.82%	8,684,400
Apr 20, 2026	2.22	2.26	2.16	2.20	2.18	-0.90%	13,961,900
Apr 17, 2026	2.18	2.23	2.18	2.22	2.20	0.91%	12,028,900
Apr 16, 2026	2.27	2.28	2.18	2.20	2.18	-3.08%	19,608,700
Apr 15, 2026	2.25	2.28	2.23	2.27	2.25	-0.44%	14,734,900
Apr 14, 2026	2.25	2.29	2.24	2.28	2.26	-	14,612,200
Apr 13, 2026	2.25	2.31	2.23	2.28	2.26	4.11%	34,772,900
Apr 10, 2026	2.21	2.23	2.16	2.19	2.17	-1.79%	12,128,100
Apr 9, 2026	2.17	2.28	2.16	2.23	2.21	3.24%	19,012,400
Apr 8, 2026	2.05	2.21	2.05	2.16	2.14	-5.26%	32,073,400
Apr 7, 2026	2.27	2.29	2.24	2.28	2.26	0.44%	16,234,500
Apr 6, 2026	2.31	2.33	2.25	2.27	2.25	-1.73%	25,843,300
Apr 3, 2026	2.27	2.32	2.23	2.31	2.29	2.67%	72,461,700
Apr 2, 2026	2.09	2.26	2.09	2.25	2.23	6.64%	44,899,900
Apr 1, 2026	2.18	2.24	2.08	2.11	2.09	-3.65%	27,222,800
Mar 31, 2026	2.30	2.30	2.19	2.19	2.17	-4.78%	12,997,000
Mar 30, 2026	2.32	2.33	2.23	2.30	2.28	0.88%	24,908,500
Mar 27, 2026	2.33	2.33	2.23	2.28	2.26	-1.72%	22,283,000
Mar 26, 2026	2.10	2.36	2.10	2.32	2.30	11.00%	69,800,100