Dialog Group Berhad (KLSE:DIALOG)
Malaysia · Delayed Price · Currency is MYR 2.010
-0.080 (-3.83%)
At close: Sep 21, 2026
Dialog Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 2.07 | 2.07 | 2.00 | 2.01 | 2.01 | -3.83% | 3,290,100 |
| Sep 18, 2026 | 2.01 | 2.09 | 1.98 | 2.09 | 2.09 | 3.47% | 12,582,900 |
| Sep 17, 2026 | 2.00 | 2.02 | 1.98 | 2.02 | 2.02 | 1.00% | 9,094,700 |
| Sep 15, 2026 | 1.99 | 2.00 | 1.96 | 2.00 | 2.00 | 0.50% | 8,447,800 |
| Sep 14, 2026 | 1.96 | 2.00 | 1.95 | 1.99 | 1.99 | 2.05% | 6,737,500 |
| Sep 11, 2026 | 1.98 | 1.98 | 1.91 | 1.95 | 1.95 | - | 13,785,700 |
| Sep 10, 2026 | 1.98 | 2.00 | 1.93 | 1.95 | 1.95 | -1.02% | 6,866,500 |
| Sep 9, 2026 | 1.98 | 2.00 | 1.94 | 1.97 | 1.97 | -0.51% | 7,751,100 |
| Sep 8, 2026 | 2.03 | 2.03 | 1.95 | 1.98 | 1.98 | -2.46% | 6,080,300 |
| Sep 7, 2026 | 1.99 | 2.03 | 1.96 | 2.03 | 2.03 | 2.01% | 5,092,000 |
| Sep 4, 2026 | 2.00 | 2.02 | 1.98 | 1.99 | 1.99 | -1.00% | 3,467,100 |
| Sep 3, 2026 | 2.01 | 2.03 | 1.99 | 2.01 | 2.01 | -0.50% | 3,413,100 |
| Sep 2, 2026 | 2.05 | 2.07 | 1.98 | 2.02 | 2.02 | -0.98% | 11,273,700 |
| Sep 1, 2026 | 1.97 | 2.04 | 1.97 | 2.04 | 2.04 | 4.62% | 11,240,200 |
| Aug 28, 2026 | 1.96 | 1.98 | 1.94 | 1.95 | 1.95 | -0.51% | 7,308,900 |
| Aug 27, 2026 | 1.96 | 1.99 | 1.95 | 1.96 | 1.96 | - | 2,833,700 |
| Aug 26, 2026 | 1.97 | 1.97 | 1.94 | 1.96 | 1.96 | -1.01% | 7,902,600 |
| Aug 24, 2026 | 1.99 | 2.04 | 1.95 | 1.98 | 1.98 | -0.50% | 10,411,400 |
| Aug 21, 2026 | 1.97 | 2.04 | 1.97 | 1.99 | 1.99 | 1.53% | 16,907,300 |
| Aug 20, 2026 | 1.97 | 1.97 | 1.94 | 1.96 | 1.96 | - | 5,438,600 |
| Aug 19, 2026 | 1.93 | 1.98 | 1.93 | 1.96 | 1.96 | 1.55% | 3,645,400 |
| Aug 18, 2026 | 1.97 | 1.98 | 1.89 | 1.93 | 1.93 | -1.03% | 13,664,900 |
| Aug 17, 2026 | 1.91 | 1.98 | 1.91 | 1.95 | 1.95 | 2.09% | 6,202,400 |
| Aug 14, 2026 | 1.93 | 1.94 | 1.89 | 1.91 | 1.91 | -1.55% | 6,227,200 |
| Aug 13, 2026 | 1.95 | 1.97 | 1.91 | 1.94 | 1.94 | -0.51% | 9,901,400 |
| Aug 12, 2026 | 1.91 | 1.97 | 1.91 | 1.95 | 1.95 | 2.09% | 8,110,800 |
| 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 |