Dialog Group Berhad (KLSE:DIALOG)
Malaysia · Delayed Price · Currency is MYR 1.910
+0.030 (1.60%)
At close: Aug 11, 2026
Dialog Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1.91 | 1.94 | 1.88 | 1.91 | 1.91 | 1.60% | 7,168,400 |
| Aug 10, 2026 | 1.90 | 1.93 | 1.88 | 1.88 | 1.88 | -1.57% | 6,969,500 |
| Aug 7, 2026 | 1.96 | 1.99 | 1.89 | 1.91 | 1.91 | -2.55% | 9,053,700 |
| Aug 6, 2026 | 1.95 | 1.99 | 1.94 | 1.96 | 1.96 | 0.51% | 4,696,700 |
| Aug 5, 2026 | 1.96 | 1.97 | 1.92 | 1.95 | 1.95 | -1.02% | 3,362,700 |
| Aug 4, 2026 | 1.97 | 1.99 | 1.96 | 1.97 | 1.97 | -0.51% | 3,378,900 |
| Aug 3, 2026 | 2.01 | 2.01 | 1.96 | 1.98 | 1.98 | - | 1,158,500 |
| Jul 31, 2026 | 1.98 | 2.00 | 1.97 | 1.98 | 1.98 | - | 4,473,600 |
| Jul 30, 2026 | 2.00 | 2.02 | 1.98 | 1.98 | 1.98 | - | 2,525,900 |
| Jul 29, 2026 | 1.95 | 2.01 | 1.95 | 1.98 | 1.98 | - | 3,781,100 |
| Jul 28, 2026 | 1.98 | 1.99 | 1.93 | 1.98 | 1.98 | - | 3,932,800 |
| Jul 27, 2026 | 1.96 | 1.99 | 1.92 | 1.98 | 1.98 | -0.50% | 3,921,500 |
| Jul 24, 2026 | 2.01 | 2.02 | 1.98 | 1.99 | 1.99 | - | 4,086,600 |
| Jul 23, 2026 | 2.00 | 2.03 | 1.98 | 1.99 | 1.99 | - | 3,270,400 |
| Jul 22, 2026 | 1.99 | 2.03 | 1.98 | 1.99 | 1.99 | 0.51% | 7,592,100 |
| Jul 21, 2026 | 2.05 | 2.06 | 1.98 | 1.98 | 1.98 | -2.94% | 6,158,900 |
| Jul 20, 2026 | 2.05 | 2.10 | 2.04 | 2.04 | 2.04 | 0.49% | 7,112,600 |
| Jul 17, 2026 | 2.02 | 2.06 | 1.98 | 2.03 | 2.03 | 0.50% | 9,753,200 |
| Jul 16, 2026 | 1.97 | 2.03 | 1.93 | 2.02 | 2.02 | 2.54% | 8,106,800 |
| Jul 15, 2026 | 1.94 | 1.99 | 1.94 | 1.97 | 1.97 | 2.07% | 10,438,600 |
| Jul 14, 2026 | 1.93 | 1.97 | 1.90 | 1.93 | 1.93 | 2.12% | 12,455,600 |
| Jul 13, 2026 | 1.90 | 1.93 | 1.87 | 1.89 | 1.89 | 0.53% | 3,759,500 |
| Jul 10, 2026 | 1.91 | 1.93 | 1.88 | 1.88 | 1.88 | -1.57% | 3,571,400 |
| Jul 9, 2026 | 1.92 | 1.95 | 1.91 | 1.91 | 1.91 | - | 8,202,800 |
| Jul 8, 2026 | 1.86 | 1.93 | 1.85 | 1.91 | 1.91 | 3.24% | 11,533,600 |
| Jul 7, 2026 | 1.84 | 1.86 | 1.81 | 1.85 | 1.85 | 0.54% | 3,469,200 |
| Jul 6, 2026 | 1.79 | 1.85 | 1.78 | 1.84 | 1.84 | 3.37% | 6,958,000 |
| Jul 3, 2026 | 1.84 | 1.84 | 1.77 | 1.78 | 1.78 | -3.26% | 8,922,700 |
| Jul 2, 2026 | 1.85 | 1.85 | 1.82 | 1.84 | 1.84 | -0.54% | 5,734,400 |
| Jul 1, 2026 | 1.86 | 1.88 | 1.85 | 1.85 | 1.85 | -0.54% | 6,409,400 |
| Jun 30, 2026 | 1.84 | 1.88 | 1.84 | 1.86 | 1.86 | 0.54% | 5,534,600 |
| Jun 29, 2026 | 1.85 | 1.87 | 1.82 | 1.85 | 1.85 | - | 6,851,800 |
| Jun 26, 2026 | 1.86 | 1.87 | 1.81 | 1.85 | 1.85 | -0.54% | 3,296,200 |
| Jun 25, 2026 | 1.86 | 1.87 | 1.85 | 1.86 | 1.86 | -0.53% | 4,196,000 |
| Jun 24, 2026 | 1.89 | 1.90 | 1.85 | 1.87 | 1.87 | 0.54% | 6,679,300 |
| Jun 23, 2026 | 1.86 | 1.90 | 1.85 | 1.86 | 1.86 | - | 6,226,600 |
| Jun 22, 2026 | 1.94 | 1.96 | 1.86 | 1.86 | 1.86 | -4.12% | 3,954,200 |
| Jun 19, 2026 | 1.94 | 1.96 | 1.87 | 1.94 | 1.94 | - | 12,955,700 |
| Jun 18, 2026 | 1.89 | 1.97 | 1.87 | 1.94 | 1.94 | 2.65% | 8,760,100 |
| Jun 16, 2026 | 1.82 | 1.91 | 1.82 | 1.89 | 1.89 | 2.72% | 12,169,200 |
| Jun 15, 2026 | 1.95 | 1.96 | 1.84 | 1.84 | 1.84 | -7.07% | 13,840,900 |
| Jun 12, 2026 | 2.00 | 2.03 | 1.96 | 1.98 | 1.98 | -1.98% | 4,722,200 |
| Jun 11, 2026 | 2.06 | 2.06 | 2.00 | 2.02 | 2.02 | 1.51% | 5,302,000 |
| Jun 10, 2026 | 2.04 | 2.04 | 1.97 | 1.99 | 1.99 | -1.63% | 8,466,200 |
| 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 |