KLSE:DLADY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	32.00	32.20	31.80	32.20	32.20	1.58%	28,400
Apr 7, 2026	31.70	31.70	31.70	31.70	31.70	-0.13%	200
Apr 6, 2026	31.96	32.00	31.74	31.74	31.74	-0.69%	6,400
Apr 3, 2026	31.72	32.00	31.72	31.96	31.96	-0.12%	18,500
Apr 2, 2026	31.72	32.00	31.72	32.00	32.00	-	8,000
Apr 1, 2026	32.00	32.30	31.70	32.00	32.00	0.95%	25,300
Mar 31, 2026	31.70	32.00	31.70	31.70	31.70	-0.38%	50,900
Mar 30, 2026	32.00	32.00	31.64	31.82	31.82	-0.56%	26,500
Mar 27, 2026	32.00	32.00	32.00	32.00	32.00	-	3,700
Mar 26, 2026	32.00	32.00	31.74	32.00	32.00	-	15,300
Mar 25, 2026	32.00	32.20	31.82	32.00	32.00	0.06%	70,200
Mar 24, 2026	32.00	32.00	31.80	31.98	31.98	0.88%	51,300
Mar 19, 2026	31.70	32.20	31.70	31.70	31.70	-	7,300
Mar 18, 2026	31.80	32.18	31.70	31.70	31.70	-0.31%	2,700
Mar 17, 2026	31.60	32.00	31.60	31.80	31.80	-0.62%	5,600
Mar 16, 2026	32.00	32.00	31.98	32.00	32.00	-	41,000
Mar 13, 2026	31.26	32.00	31.26	32.00	32.00	0.57%	10,700
Mar 12, 2026	31.78	31.82	31.68	31.82	31.82	0.38%	71,800
Mar 11, 2026	31.66	31.88	31.66	31.70	31.70	0.13%	3,100
Mar 10, 2026	31.50	31.68	31.32	31.66	31.66	2.13%	5,700
Mar 9, 2026	31.88	31.88	30.38	31.00	31.00	-3.13%	73,000
Mar 6, 2026	32.14	32.14	31.88	32.00	32.00	-0.44%	36,000
Mar 5, 2026	32.10	32.20	32.10	32.14	32.14	0.12%	4,100
Mar 4, 2026	32.00	32.30	32.00	32.10	32.10	-0.62%	112,100
Mar 3, 2026	32.42	32.42	32.00	32.30	32.30	-0.37%	10,500
Mar 2, 2026	32.32	32.60	31.60	32.42	32.42	0.31%	32,400
Feb 27, 2026	32.20	32.48	32.20	32.32	32.32	0.37%	17,700
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