Dialog Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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