KLSE:DLADY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	32.80	33.00	32.80	33.00	33.00	0.61%	6,400
May 18, 2026	32.78	32.94	32.78	32.80	32.80	-0.43%	2,300
May 15, 2026	33.00	33.02	32.90	32.94	32.94	-0.18%	4,500
May 14, 2026	32.94	33.00	32.94	33.00	33.00	0.18%	3,300
May 13, 2026	33.00	33.00	32.90	32.94	32.94	0.37%	45,200
May 12, 2026	32.80	33.02	32.50	32.82	32.82	-0.61%	40,600
May 11, 2026	33.08	33.08	32.80	33.02	33.02	0.67%	12,600
May 8, 2026	32.80	33.00	32.78	32.80	32.80	0.24%	54,500
May 7, 2026	33.08	33.08	32.70	32.72	32.72	-0.24%	1,400
May 6, 2026	32.78	33.00	32.70	32.80	32.80	0.31%	86,000
May 5, 2026	32.54	33.08	32.40	32.70	32.70	0.55%	81,500
May 4, 2026	32.78	32.88	32.50	32.52	32.52	-0.31%	27,600
Apr 30, 2026	32.80	32.80	32.62	32.62	32.62	-0.49%	2,000
Apr 29, 2026	32.78	32.82	32.62	32.78	32.78	-	47,300
Apr 28, 2026	32.50	32.80	32.50	32.78	32.78	0.86%	118,500
Apr 27, 2026	32.60	32.62	32.50	32.50	32.50	-0.31%	5,000
Apr 24, 2026	32.80	32.80	32.34	32.60	32.60	-0.79%	4,700
Apr 23, 2026	32.50	32.86	32.50	32.86	32.86	1.48%	25,200
Apr 22, 2026	32.38	32.40	32.38	32.38	32.38	-	2,000
Apr 21, 2026	32.20	32.38	32.20	32.38	32.38	1.12%	4,400
Apr 20, 2026	32.38	32.38	32.02	32.02	32.02	-0.74%	5,400
Apr 17, 2026	32.00	32.26	32.00	32.26	32.26	0.19%	13,900
Apr 16, 2026	31.82	32.20	31.70	32.20	32.20	0.63%	9,500
Apr 15, 2026	32.26	32.26	32.00	32.00	32.00	0.63%	17,100
Apr 14, 2026	31.80	32.16	31.80	31.80	31.80	-0.62%	5,700
Apr 13, 2026	32.20	32.20	31.90	32.00	32.00	-0.31%	19,900
Apr 10, 2026	32.10	32.20	32.08	32.10	32.10	-	4,700
Apr 9, 2026	32.10	32.20	32.08	32.10	32.10	-0.31%	9,800
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