KLSE:DLADY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	32.90	32.90	32.00	32.20	32.20	-2.66%	150,100
Feb 25, 2026	33.02	33.14	33.02	33.08	33.08	0.18%	25,700
Feb 24, 2026	33.00	33.06	33.00	33.02	33.02	-0.12%	25,800
Feb 23, 2026	33.04	33.06	33.00	33.06	33.06	-0.30%	12,700
Feb 20, 2026	33.20	33.20	33.12	33.16	33.16	0.06%	20,300
Feb 19, 2026	33.00	33.28	33.00	33.14	33.14	-0.42%	11,000
Feb 16, 2026	33.00	33.28	33.00	33.28	33.28	0.97%	1,700
Feb 13, 2026	33.00	33.02	32.96	32.96	32.96	-0.12%	18,700
Feb 12, 2026	33.20	33.22	33.00	33.00	33.00	-	37,200
Feb 11, 2026	33.00	33.02	32.94	33.00	33.00	-0.06%	29,900
Feb 10, 2026	33.14	33.22	33.00	33.02	33.02	-0.36%	10,500
Feb 9, 2026	33.00	33.50	33.00	33.14	33.14	0.42%	8,500
Feb 6, 2026	33.00	33.06	32.96	33.00	33.00	-1.37%	48,500
Feb 5, 2026	33.60	33.60	33.06	33.46	33.46	-0.18%	12,100
Feb 4, 2026	33.26	33.60	33.08	33.52	33.52	0.72%	22,800
Feb 3, 2026	32.82	33.40	32.82	33.28	33.28	0.85%	12,400
Jan 30, 2026	33.40	33.78	33.00	33.00	33.00	-0.30%	20,100
Jan 29, 2026	33.80	33.80	33.10	33.10	33.10	-2.07%	8,700
Jan 28, 2026	33.48	33.80	33.40	33.80	33.80	2.36%	66,100
Jan 27, 2026	33.24	33.36	33.00	33.02	33.02	-0.30%	21,700
Jan 26, 2026	32.38	33.22	32.38	33.12	33.12	2.41%	71,800
Jan 23, 2026	31.80	32.34	31.80	32.34	32.34	1.25%	84,700
Jan 22, 2026	31.78	32.04	31.78	31.94	31.94	0.50%	15,900
Jan 21, 2026	31.30	32.00	31.30	31.78	31.78	1.60%	38,400
Jan 20, 2026	31.16	31.40	31.16	31.28	31.28	0.39%	24,200
Jan 19, 2026	31.22	31.24	31.00	31.16	31.16	-0.19%	55,600
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