Dialog Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	2.15	2.19	2.13	2.16	2.16	0.47%	19,378,500
May 18, 2026	2.13	2.16	2.11	2.15	2.15	0.94%	7,770,700
May 15, 2026	2.12	2.13	2.04	2.13	2.13	1.43%	11,332,300
May 14, 2026	2.17	2.17	2.09	2.10	2.10	-1.87%	6,724,400
May 13, 2026	2.12	2.16	2.10	2.14	2.14	0.94%	7,730,500
May 12, 2026	2.15	2.17	2.11	2.12	2.12	-1.40%	6,311,900
May 11, 2026	2.18	2.20	2.14	2.15	2.15	-0.92%	9,926,500
May 8, 2026	2.25	2.25	2.16	2.17	2.17	-3.98%	9,366,900
May 7, 2026	2.28	2.30	2.21	2.26	2.26	-1.31%	11,163,900
May 6, 2026	2.28	2.31	2.27	2.29	2.29	-	12,120,900
May 5, 2026	2.34	2.34	2.28	2.29	2.29	-1.72%	11,825,800
May 4, 2026	2.27	2.33	2.26	2.33	2.33	2.64%	5,209,200
Apr 30, 2026	2.34	2.35	2.25	2.27	2.27	-2.16%	10,060,400
Apr 29, 2026	2.29	2.34	2.28	2.32	2.32	0.87%	18,069,100
Apr 28, 2026	2.29	2.31	2.27	2.30	2.30	0.44%	12,485,300
Apr 27, 2026	2.23	2.30	2.23	2.29	2.29	2.69%	9,150,000
Apr 24, 2026	2.24	2.26	2.19	2.23	2.23	-0.45%	7,348,200
Apr 23, 2026	2.19	2.24	2.18	2.24	2.24	3.23%	7,948,900
Apr 22, 2026	2.16	2.19	2.15	2.17	2.17	0.46%	6,149,100
Apr 21, 2026	2.20	2.20	2.13	2.16	2.16	-1.82%	8,684,400
Apr 20, 2026	2.22	2.26	2.16	2.20	2.20	-0.90%	13,961,900
Apr 17, 2026	2.18	2.23	2.18	2.22	2.22	0.91%	12,028,900
Apr 16, 2026	2.27	2.28	2.18	2.20	2.20	-3.08%	19,608,700
Apr 15, 2026	2.25	2.28	2.23	2.27	2.27	-0.44%	14,734,900
Apr 14, 2026	2.25	2.29	2.24	2.28	2.28	-	14,612,200
Apr 13, 2026	2.25	2.31	2.23	2.28	2.28	4.11%	34,772,900
Apr 10, 2026	2.21	2.23	2.16	2.19	2.19	-1.79%	12,128,100
Apr 9, 2026	2.17	2.28	2.16	2.23	2.23	3.24%	19,012,400
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