KLSE:DLADY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	31.86	31.98	31.80	31.80	31.80	-0.62%	6,000
Aug 7, 2026	32.00	32.00	32.00	32.00	32.00	-	1,000
Aug 6, 2026	32.06	32.06	32.00	32.00	32.00	-0.19%	5,200
Aug 5, 2026	32.00	32.06	32.00	32.06	32.06	0.19%	3,800
Aug 4, 2026	32.04	32.04	32.00	32.00	32.00	-	2,200
Aug 3, 2026	32.10	32.10	32.00	32.00	32.00	-0.31%	2,300
Jul 31, 2026	32.04	32.10	31.94	32.10	32.10	0.19%	4,900
Jul 30, 2026	32.02	32.04	32.02	32.04	32.04	0.06%	1,800
Jul 29, 2026	32.00	32.02	32.00	32.02	32.02	0.06%	6,100
Jul 28, 2026	32.00	32.00	31.94	32.00	32.00	0.57%	7,900
Jul 27, 2026	31.62	31.88	31.60	31.82	31.82	-0.56%	4,400
Jul 23, 2026	32.04	32.04	32.00	32.00	32.00	-0.12%	4,800
Jul 22, 2026	32.00	32.18	32.00	32.04	32.04	0.12%	2,700
Jul 21, 2026	32.00	32.00	31.98	32.00	32.00	-	3,600
Jul 20, 2026	32.00	32.00	32.00	32.00	32.00	-	1,000
Jul 17, 2026	31.80	32.00	31.78	32.00	32.00	-	14,300
Jul 16, 2026	32.00	32.00	31.98	32.00	32.00	-	32,500
Jul 15, 2026	32.00	32.06	32.00	32.00	32.00	-	6,900
Jul 14, 2026	32.00	32.08	31.98	32.00	32.00	-	4,600
Jul 13, 2026	32.00	32.00	32.00	32.00	32.00	-	18,100
Jul 10, 2026	32.00	32.10	32.00	32.00	32.00	-	2,300
Jul 9, 2026	32.00	32.00	31.98	32.00	32.00	-	32,000
Jul 8, 2026	32.00	32.00	31.98	32.00	32.00	-	19,500
Jul 7, 2026	32.10	32.10	31.90	32.00	32.00	-1.23%	25,900
Jul 6, 2026	32.32	32.40	32.24	32.40	32.40	-	7,200
Jul 3, 2026	32.50	32.60	32.30	32.40	32.40	1.06%	58,500
Jul 2, 2026	32.00	32.06	32.00	32.06	32.06	-2.85%	700
Jun 30, 2026	32.60	33.00	32.50	33.00	33.00	1.54%	4,700
Jun 29, 2026	32.60	32.60	32.28	32.50	32.50	-0.31%	33,500
Jun 26, 2026	32.60	32.60	32.02	32.60	32.60	-	6,000
Jun 25, 2026	32.50	32.60	32.50	32.60	32.60	0.31%	26,900
Jun 24, 2026	32.50	32.50	31.92	32.50	32.50	-	43,400
Jun 23, 2026	32.50	32.50	32.50	32.50	32.50	-	3,000
Jun 22, 2026	32.50	32.70	32.50	32.50	32.50	-	12,600
Jun 19, 2026	32.50	32.52	32.50	32.50	32.50	-	14,200
Jun 18, 2026	32.26	32.54	32.26	32.50	32.50	0.74%	57,200
Jun 16, 2026	32.80	32.82	32.26	32.26	32.26	-1.65%	6,400
Jun 15, 2026	32.22	32.86	32.22	32.80	32.80	-0.73%	1,300
Jun 12, 2026	33.00	33.04	33.00	33.04	33.04	0.12%	4,600
Jun 11, 2026	33.00	33.02	32.94	33.00	33.00	0.30%	93,000
Jun 10, 2026	32.76	33.00	32.76	32.90	32.90	0.37%	100,700
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