KLSE:DLADY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	31.30	31.30	31.10	31.22	31.22	0.06%	8,700
Jan 15, 2026	31.20	31.30	31.02	31.20	31.20	-	13,000
Jan 14, 2026	31.02	31.20	31.02	31.20	31.20	-0.32%	6,800
Jan 13, 2026	31.20	31.34	31.00	31.30	31.30	0.19%	13,700
Jan 12, 2026	31.00	31.24	30.94	31.24	31.24	0.97%	17,600
Jan 9, 2026	30.82	30.94	30.82	30.94	30.94	0.39%	2,400
Jan 8, 2026	30.86	31.00	30.82	30.82	30.82	0.65%	7,500
Jan 7, 2026	30.88	30.94	30.52	30.62	30.62	-0.84%	14,500
Jan 6, 2026	31.24	31.24	30.64	30.88	30.88	-1.15%	3,400
Jan 5, 2026	31.14	31.38	31.10	31.24	31.24	0.26%	9,700
Jan 2, 2026	31.30	31.30	31.00	31.16	31.16	0.52%	7,200
Dec 31, 2025	31.00	31.06	30.98	31.00	31.00	0.65%	5,200
Dec 30, 2025	30.82	31.20	30.80	30.80	30.80	-	15,200
Dec 29, 2025	30.28	31.04	30.28	30.80	30.80	2.33%	24,500
Dec 26, 2025	30.10	30.18	30.10	30.10	30.10	0.07%	6,600
Dec 24, 2025	30.10	30.30	30.08	30.08	30.08	-0.07%	3,800
Dec 23, 2025	30.18	30.34	30.10	30.10	30.10	-	16,800
Dec 22, 2025	30.50	30.50	30.00	30.10	30.10	-1.31%	24,100
Dec 19, 2025	30.30	30.60	30.30	30.50	30.50	0.66%	9,600
Dec 18, 2025	30.04	30.70	30.04	30.30	30.30	-1.30%	3,000
Dec 17, 2025	30.70	30.74	30.30	30.70	30.70	0.07%	13,600
Dec 16, 2025	30.88	30.88	30.16	30.68	30.68	1.86%	16,900
Dec 15, 2025	30.00	30.30	29.72	30.12	30.12	-0.86%	15,700
Dec 12, 2025	30.12	30.38	29.50	30.38	30.38	0.93%	21,400
Dec 11, 2025	30.18	30.20	30.00	30.10	30.10	-0.59%	10,100
Dec 10, 2025	30.02	31.00	30.02	30.28	30.28	0.93%	9,800
Dec 9, 2025	31.40	31.50	30.00	30.00	30.00	-4.76%	80,800
Dec 8, 2025	31.72	31.72	31.50	31.50	31.50	-0.69%	4,800
Dec 5, 2025	31.90	31.92	31.62	31.72	31.72	-1.18%	64,000
Dec 4, 2025	31.54	32.42	31.54	32.10	32.10	1.71%	42,600
Dec 3, 2025	31.60	31.80	31.02	31.56	31.56	-0.13%	46,500
Dec 2, 2025	31.56	31.70	31.40	31.60	31.60	0.64%	42,200
Dec 1, 2025	30.00	32.02	30.00	31.40	31.40	4.67%	75,600
Nov 28, 2025	30.00	30.12	30.00	30.00	30.00	-	42,800
Nov 27, 2025	29.30	30.02	29.30	30.00	30.00	2.04%	79,000
Nov 26, 2025	29.50	29.60	29.30	29.40	29.15	0.34%	39,100
Nov 25, 2025	29.20	29.32	29.18	29.30	29.05	0.90%	6,200
Nov 24, 2025	28.22	29.30	28.22	29.04	28.79	1.89%	37,100
Nov 21, 2025	28.20	28.50	28.20	28.50	28.26	-0.28%	10,400
Nov 20, 2025	28.60	28.68	28.58	28.58	28.34	-0.07%	9,800
Nov 19, 2025	29.22	29.22	28.32	28.60	28.36	-2.39%	23,600
Nov 18, 2025	29.74	29.74	29.26	29.30	29.05	-1.48%	26,800
Nov 17, 2025	29.50	29.82	29.50	29.74	29.49	0.81%	22,000
Nov 14, 2025	29.58	30.12	29.28	29.50	29.25	3.15%	88,200
Nov 13, 2025	27.50	28.60	27.50	28.60	28.36	4.84%	62,700
Nov 12, 2025	26.98	27.48	26.96	27.28	27.05	1.19%	30,700
Nov 11, 2025	26.96	27.00	26.96	26.96	26.73	-	10,200
Nov 10, 2025	26.98	27.00	26.96	26.96	26.73	-	20,600
Nov 7, 2025	26.80	26.96	26.78	26.96	26.73	0.67%	17,600
Nov 6, 2025	26.62	26.86	26.62	26.78	26.55	0.60%	8,800