Skip to main content
logo
Dialog Group Berhad (KLSE:DIALOG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.990
+0.010 (0.51%)
At close: Jul 22, 2026

Dialog Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 20262.052.061.981.981.98-2.94%6,158,900
Jul 20, 20262.052.102.042.042.040.49%7,112,600
Jul 17, 20262.022.061.982.032.030.50%9,753,200
Jul 16, 20261.972.031.932.022.022.54%8,106,800
Jul 15, 20261.941.991.941.971.972.07%10,438,600
Jul 14, 20261.931.971.901.931.932.12%12,455,600
Jul 13, 20261.901.931.871.891.890.53%3,759,500
Jul 10, 20261.911.931.881.881.88-1.57%3,571,400
Jul 9, 20261.921.951.911.911.91-8,202,800
Jul 8, 20261.861.931.851.911.913.24%11,533,600
Jul 7, 20261.841.861.811.851.850.54%3,469,200
Jul 6, 20261.791.851.781.841.843.37%6,958,000
Jul 3, 20261.841.841.771.781.78-3.26%8,922,700
Jul 2, 20261.851.851.821.841.84-0.54%5,734,400
Jul 1, 20261.861.881.851.851.85-0.54%6,409,400
Jun 30, 20261.841.881.841.861.860.54%5,534,600
Jun 29, 20261.851.871.821.851.85-6,851,800
Jun 26, 20261.861.871.811.851.85-0.54%3,296,200
Jun 25, 20261.861.871.851.861.86-0.53%4,196,000
Jun 24, 20261.891.901.851.871.870.54%6,679,300
Jun 23, 20261.861.901.851.861.86-6,226,600
Jun 22, 20261.941.961.861.861.86-4.12%3,954,200
Jun 19, 20261.941.961.871.941.94-12,955,700
Jun 18, 20261.891.971.871.941.942.65%8,760,100
Jun 16, 20261.821.911.821.891.892.72%12,169,200
Jun 15, 20261.951.961.841.841.84-7.07%13,840,900
Jun 12, 20262.002.031.961.981.98-1.98%4,722,200
Jun 11, 20262.062.062.002.022.021.51%5,302,000
Jun 10, 20262.042.041.971.991.99-1.63%8,466,200
Jun 9, 20262.052.052.002.042.02-0.49%6,314,300
Jun 8, 20262.062.072.032.052.03-0.49%5,046,800
Jun 5, 20262.012.072.002.062.041.48%7,409,600
Jun 4, 20262.032.072.002.032.01-6,911,200
Jun 3, 20262.002.031.972.032.012.01%11,395,000
May 29, 20262.022.031.981.991.97-2.45%20,515,600
May 28, 20262.022.051.982.042.020.49%12,402,600
May 26, 20262.012.051.992.032.010.50%9,429,400
May 25, 20262.052.062.012.022.00-3.81%11,232,400
May 22, 20262.052.122.052.102.082.44%6,361,400
May 21, 20262.112.112.052.052.03-3.76%11,054,200
May 20, 20262.162.162.122.132.11-1.39%5,952,000
May 19, 20262.152.192.132.162.140.47%19,378,500
May 18, 20262.132.162.112.152.130.94%7,770,700
May 15, 20262.122.132.042.132.111.43%11,332,300
May 14, 20262.172.172.092.102.08-1.87%6,724,400
May 13, 20262.122.162.102.142.120.94%7,730,500
May 12, 20262.152.172.112.122.10-1.40%6,311,900
May 11, 20262.182.202.142.152.13-0.92%9,926,500
May 8, 20262.252.252.162.172.15-3.98%9,366,900
May 7, 20262.282.302.212.262.24-1.31%11,163,900