KLSE:DLADY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	32.72	33.00	32.72	32.78	32.78	0.24%	4,600
Jun 8, 2026	33.00	33.00	32.70	32.70	32.70	-0.91%	14,000
Jun 5, 2026	33.00	33.00	32.76	33.00	33.00	0.86%	40,000
Jun 4, 2026	32.80	33.02	32.80	33.02	32.72	0.06%	192,700
Jun 3, 2026	32.96	33.02	32.82	33.00	32.70	0.12%	21,000
May 29, 2026	33.20	33.20	32.96	32.96	32.66	0.06%	2,200
May 28, 2026	32.80	32.94	32.74	32.94	32.64	0.73%	14,300
May 26, 2026	32.86	32.86	32.70	32.70	32.40	-0.49%	7,700
May 25, 2026	32.88	32.88	32.70	32.86	32.56	-0.06%	3,400
May 22, 2026	32.88	32.88	32.80	32.88	32.58	-	6,700
May 21, 2026	32.86	32.98	32.86	32.88	32.58	0.06%	12,900
May 20, 2026	33.20	33.20	32.82	32.86	32.56	-0.42%	15,300
May 19, 2026	32.80	33.00	32.80	33.00	32.70	0.61%	6,400
May 18, 2026	32.78	32.94	32.78	32.80	32.50	-0.43%	2,300
May 15, 2026	33.00	33.02	32.90	32.94	32.64	-0.18%	4,500
May 14, 2026	32.94	33.00	32.94	33.00	32.70	0.18%	3,300
May 13, 2026	33.00	33.00	32.90	32.94	32.64	0.37%	45,200
May 12, 2026	32.80	33.02	32.50	32.82	32.52	-0.61%	40,600
May 11, 2026	33.08	33.08	32.80	33.02	32.72	0.67%	12,600
May 8, 2026	32.80	33.00	32.78	32.80	32.50	0.24%	54,500
May 7, 2026	33.08	33.08	32.70	32.72	32.42	-0.24%	1,400
May 6, 2026	32.78	33.00	32.70	32.80	32.50	0.31%	86,000
May 5, 2026	32.54	33.08	32.40	32.70	32.40	0.55%	81,500
May 4, 2026	32.78	32.88	32.50	32.52	32.22	-0.31%	27,600
Apr 30, 2026	32.80	32.80	32.62	32.62	32.32	-0.49%	2,000
Apr 29, 2026	32.78	32.82	32.62	32.78	32.48	-	47,300
Apr 28, 2026	32.50	32.80	32.50	32.78	32.48	0.86%	118,500
Apr 27, 2026	32.60	32.62	32.50	32.50	32.20	-0.31%	5,000
Apr 24, 2026	32.80	32.80	32.34	32.60	32.30	-0.79%	4,700
Apr 23, 2026	32.50	32.86	32.50	32.86	32.56	1.48%	25,200
Apr 22, 2026	32.38	32.40	32.38	32.38	32.09	-	2,000
Apr 21, 2026	32.20	32.38	32.20	32.38	32.09	1.12%	4,400
Apr 20, 2026	32.38	32.38	32.02	32.02	31.73	-0.74%	5,400
Apr 17, 2026	32.00	32.26	32.00	32.26	31.97	0.19%	13,900
Apr 16, 2026	31.82	32.20	31.70	32.20	31.91	0.63%	9,500
Apr 15, 2026	32.26	32.26	32.00	32.00	31.71	0.63%	17,100
Apr 14, 2026	31.80	32.16	31.80	31.80	31.51	-0.63%	5,700
Apr 13, 2026	32.20	32.20	31.90	32.00	31.71	-0.31%	19,900
Apr 10, 2026	32.10	32.20	32.08	32.10	31.81	-	4,700
Apr 9, 2026	32.10	32.20	32.08	32.10	31.81	-0.31%	9,800
Apr 8, 2026	32.00	32.20	31.80	32.20	31.91	1.58%	28,400
Apr 7, 2026	31.70	31.70	31.70	31.70	31.41	-0.13%	200
Apr 6, 2026	31.96	32.00	31.74	31.74	31.45	-0.69%	6,400
Apr 3, 2026	31.72	32.00	31.72	31.96	31.67	-0.12%	18,500
Apr 2, 2026	31.72	32.00	31.72	32.00	31.71	-	8,000
Apr 1, 2026	32.00	32.30	31.70	32.00	31.71	0.95%	25,300
Mar 31, 2026	31.70	32.00	31.70	31.70	31.41	-0.38%	50,900
Mar 30, 2026	32.00	32.00	31.64	31.82	31.53	-0.56%	26,500
Mar 27, 2026	32.00	32.00	32.00	32.00	31.71	-	3,700
Mar 26, 2026	32.00	32.00	31.74	32.00	31.71	-	15,300