KLSE:DLADY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	27.06	27.28	27.00	27.28	27.28	0.81%	11,300
Sep 25, 2025	27.08	27.20	27.06	27.06	27.06	-0.88%	61,200
Sep 24, 2025	27.06	27.30	27.04	27.30	27.30	0.96%	3,100
Sep 23, 2025	27.18	27.20	27.04	27.04	27.04	-0.52%	52,200
Sep 22, 2025	27.16	27.38	27.16	27.18	27.18	-0.73%	7,800
Sep 19, 2025	27.16	27.38	27.10	27.38	27.38	0.66%	41,500
Sep 18, 2025	27.38	27.38	27.14	27.20	27.20	-0.58%	7,800
Sep 17, 2025	27.36	27.44	27.10	27.36	27.36	-	32,200
Sep 12, 2025	27.14	27.38	27.10	27.36	27.36	-0.15%	12,100
Sep 11, 2025	27.44	27.44	27.10	27.40	27.40	-	4,900
Sep 10, 2025	27.40	27.50	27.14	27.40	27.40	-	9,800
Sep 9, 2025	27.70	27.70	27.12	27.40	27.40	-0.36%	9,100
Sep 8, 2025	27.40	27.54	27.40	27.50	27.50	0.36%	117,600
Sep 4, 2025	27.40	27.40	27.40	27.40	27.40	0.29%	45,000
Sep 3, 2025	27.22	27.40	27.20	27.32	27.32	-0.29%	9,800
Sep 2, 2025	27.60	27.60	27.10	27.40	27.40	-0.72%	20,200
Aug 29, 2025	27.60	27.62	27.60	27.60	27.60	-	2,000
Aug 28, 2025	27.62	27.62	27.60	27.60	27.60	-0.07%	1,100
Aug 27, 2025	27.62	28.16	27.60	27.62	27.62	-0.29%	4,200
Aug 26, 2025	28.00	28.00	27.70	27.70	27.70	-	2,100
Aug 25, 2025	27.90	28.20	27.70	27.70	27.70	0.44%	3,700
Aug 22, 2025	27.56	27.62	27.56	27.58	27.58	0.07%	1,600
Aug 21, 2025	27.62	27.62	27.36	27.56	27.56	-0.22%	8,800
Aug 20, 2025	27.86	28.00	27.60	27.62	27.62	-0.86%	5,500
Aug 19, 2025	27.86	27.86	27.86	27.86	27.86	0.07%	500
Aug 18, 2025	28.02	28.02	27.84	27.84	27.84	-0.71%	2,400
Aug 15, 2025	28.04	28.04	28.04	28.04	28.04	0.86%	100
Aug 14, 2025	27.76	27.80	27.70	27.80	27.80	0.29%	2,800
Aug 13, 2025	28.10	28.10	27.72	27.72	27.72	0.07%	500
Aug 12, 2025	27.70	27.70	27.70	27.70	27.70	-	5,000
Aug 11, 2025	27.60	27.70	27.60	27.70	27.70	0.36%	4,000
Aug 8, 2025	27.50	27.60	27.40	27.60	27.60	0.73%	3,000
Aug 7, 2025	27.28	27.42	27.28	27.40	27.40	0.37%	1,200
Aug 6, 2025	27.50	27.50	27.30	27.30	27.30	-	900
Aug 5, 2025	27.40	27.40	27.30	27.30	27.30	-	27,700
Aug 4, 2025	27.40	27.50	27.26	27.30	27.30	-	37,900
Aug 1, 2025	27.26	27.40	27.26	27.30	27.30	0.15%	15,400
Jul 31, 2025	27.30	27.30	27.20	27.26	27.26	0.22%	23,000
Jul 30, 2025	27.22	27.28	27.10	27.20	27.20	-0.29%	16,700
Jul 29, 2025	27.20	27.30	27.20	27.28	27.28	-0.07%	58,600
Jul 28, 2025	27.32	27.50	27.30	27.30	27.30	-0.07%	33,700
Jul 25, 2025	27.32	28.00	27.30	27.32	27.32	-	43,800
Jul 24, 2025	27.18	27.42	27.18	27.32	27.32	0.52%	17,300
Jul 23, 2025	27.10	28.00	27.04	27.18	27.18	0.30%	22,000
Jul 22, 2025	27.32	27.32	27.02	27.10	27.10	-1.09%	21,100
Jul 21, 2025	27.52	27.52	27.40	27.40	27.40	-0.44%	215,700
Jul 18, 2025	28.34	28.34	27.50	27.52	27.52	-2.96%	32,300
Jul 17, 2025	29.20	29.20	28.36	28.36	28.36	0.21%	1,500
Jul 16, 2025	28.30	28.30	28.30	28.30	28.30	-	1,400
Jul 15, 2025	28.28	28.60	28.28	28.30	28.30	0.07%	172,600