Dialog Group Berhad (KLSE:DIALOG)
Malaysia
· Delayed Price · Currency is MYR 1.870
+0.010 (0.54%)
At close: Mar 5, 2026
Dialog Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1.86 | 1.88 | 1.83 | 1.87 | 1.87 | 0.54% | 8,291,000 |
| Mar 4, 2026 | 1.84 | 1.87 | 1.83 | 1.86 | 1.86 | 1.09% | 10,790,400 |
| Mar 3, 2026 | 1.83 | 1.85 | 1.78 | 1.84 | 1.84 | 1.66% | 14,336,900 |
| Mar 2, 2026 | 1.85 | 1.87 | 1.72 | 1.81 | 1.81 | 2.84% | 27,615,000 |
| Feb 27, 2026 | 1.77 | 1.79 | 1.73 | 1.76 | 1.76 | - | 13,313,500 |
| Feb 26, 2026 | 1.82 | 1.83 | 1.75 | 1.76 | 1.76 | -3.30% | 5,698,500 |
| Feb 25, 2026 | 1.83 | 1.85 | 1.81 | 1.82 | 1.82 | -0.55% | 5,508,900 |
| Feb 24, 2026 | 1.79 | 1.84 | 1.78 | 1.83 | 1.83 | 2.23% | 8,613,200 |
| Feb 23, 2026 | 1.80 | 1.81 | 1.78 | 1.79 | 1.79 | - | 5,776,300 |
| Feb 20, 2026 | 1.82 | 1.84 | 1.78 | 1.79 | 1.79 | -1.65% | 5,836,300 |
| Feb 19, 2026 | 1.76 | 1.83 | 1.76 | 1.82 | 1.82 | 3.41% | 10,141,900 |
| Feb 16, 2026 | 1.76 | 1.78 | 1.73 | 1.76 | 1.76 | 0.57% | 9,370,600 |
| Feb 13, 2026 | 1.76 | 1.78 | 1.75 | 1.75 | 1.75 | -0.57% | 6,080,700 |
| Feb 12, 2026 | 1.70 | 1.81 | 1.69 | 1.76 | 1.76 | 5.39% | 24,041,700 |
| Feb 11, 2026 | 1.59 | 1.69 | 1.59 | 1.67 | 1.67 | 5.03% | 12,060,600 |
| Feb 10, 2026 | 1.58 | 1.60 | 1.54 | 1.59 | 1.59 | 0.63% | 14,960,800 |
| Feb 9, 2026 | 1.61 | 1.64 | 1.57 | 1.58 | 1.58 | -1.86% | 8,146,400 |
| Feb 6, 2026 | 1.64 | 1.64 | 1.59 | 1.61 | 1.61 | -1.23% | 10,488,600 |
| Feb 5, 2026 | 1.68 | 1.68 | 1.61 | 1.63 | 1.63 | -2.98% | 9,069,400 |
| Feb 4, 2026 | 1.62 | 1.68 | 1.62 | 1.68 | 1.68 | 3.07% | 7,074,300 |
| Feb 3, 2026 | 1.63 | 1.65 | 1.61 | 1.63 | 1.63 | -0.61% | 3,278,000 |
| Jan 30, 2026 | 1.60 | 1.65 | 1.60 | 1.64 | 1.64 | 2.50% | 4,627,300 |
| Jan 29, 2026 | 1.63 | 1.64 | 1.60 | 1.60 | 1.60 | -1.84% | 4,758,600 |
| Jan 28, 2026 | 1.63 | 1.65 | 1.61 | 1.63 | 1.63 | - | 10,224,800 |
| Jan 27, 2026 | 1.64 | 1.66 | 1.60 | 1.63 | 1.63 | -0.61% | 10,605,100 |
| Jan 26, 2026 | 1.64 | 1.66 | 1.62 | 1.64 | 1.64 | 0.61% | 8,192,100 |
| Jan 23, 2026 | 1.67 | 1.69 | 1.62 | 1.63 | 1.63 | -2.40% | 7,589,900 |
| Jan 22, 2026 | 1.69 | 1.71 | 1.66 | 1.67 | 1.67 | -0.60% | 4,250,000 |
| Jan 21, 2026 | 1.71 | 1.73 | 1.67 | 1.68 | 1.68 | -1.75% | 5,757,900 |
| Jan 20, 2026 | 1.73 | 1.74 | 1.70 | 1.71 | 1.71 | -1.16% | 9,165,800 |
| Jan 19, 2026 | 1.77 | 1.77 | 1.71 | 1.73 | 1.73 | -2.26% | 3,328,700 |
| Jan 16, 2026 | 1.75 | 1.77 | 1.71 | 1.77 | 1.77 | 1.14% | 6,952,200 |
| Jan 15, 2026 | 1.77 | 1.78 | 1.75 | 1.75 | 1.75 | -1.13% | 5,501,900 |
| Jan 14, 2026 | 1.75 | 1.78 | 1.74 | 1.77 | 1.77 | 1.14% | 8,237,000 |
| Jan 13, 2026 | 1.75 | 1.76 | 1.73 | 1.75 | 1.75 | 0.57% | 6,136,500 |
| Jan 12, 2026 | 1.73 | 1.76 | 1.73 | 1.74 | 1.74 | 0.58% | 5,280,900 |
| Jan 9, 2026 | 1.71 | 1.74 | 1.71 | 1.73 | 1.73 | 1.17% | 5,883,900 |
| Jan 8, 2026 | 1.73 | 1.73 | 1.69 | 1.71 | 1.71 | -1.16% | 9,300,700 |
| Jan 7, 2026 | 1.72 | 1.73 | 1.69 | 1.73 | 1.73 | 0.58% | 7,788,000 |
| Jan 6, 2026 | 1.73 | 1.75 | 1.70 | 1.72 | 1.72 | - | 10,136,400 |
| Jan 5, 2026 | 1.76 | 1.76 | 1.71 | 1.72 | 1.72 | -1.71% | 6,058,500 |
| Jan 2, 2026 | 1.66 | 1.76 | 1.66 | 1.75 | 1.75 | 4.17% | 9,648,500 |
| Dec 31, 2025 | 1.71 | 1.72 | 1.66 | 1.68 | 1.68 | -1.18% | 8,415,200 |
| Dec 30, 2025 | 1.68 | 1.74 | 1.68 | 1.70 | 1.70 | 1.19% | 8,792,900 |
| Dec 29, 2025 | 1.70 | 1.71 | 1.67 | 1.68 | 1.68 | -1.18% | 4,676,600 |
| Dec 26, 2025 | 1.73 | 1.73 | 1.69 | 1.70 | 1.70 | -1.73% | 3,809,600 |
| Dec 24, 2025 | 1.73 | 1.76 | 1.72 | 1.73 | 1.73 | - | 2,447,700 |
| Dec 23, 2025 | 1.74 | 1.77 | 1.72 | 1.73 | 1.73 | 0.58% | 6,215,600 |
| Dec 22, 2025 | 1.80 | 1.80 | 1.71 | 1.72 | 1.72 | -3.91% | 3,662,900 |
| Dec 19, 2025 | 1.74 | 1.79 | 1.73 | 1.79 | 1.79 | 2.87% | 6,184,700 |
| Dec 18, 2025 | 1.73 | 1.77 | 1.72 | 1.74 | 1.74 | 1.16% | 6,004,100 |
| Dec 17, 2025 | 1.74 | 1.76 | 1.71 | 1.72 | 1.72 | -2.27% | 1,495,300 |
| Dec 16, 2025 | 1.77 | 1.77 | 1.73 | 1.76 | 1.76 | -0.56% | 4,524,000 |
| Dec 15, 2025 | 1.77 | 1.80 | 1.77 | 1.77 | 1.77 | - | 3,378,300 |
| Dec 12, 2025 | 1.78 | 1.79 | 1.76 | 1.77 | 1.77 | - | 7,437,900 |
| Dec 11, 2025 | 1.76 | 1.80 | 1.76 | 1.77 | 1.77 | 0.57% | 6,303,800 |
| Dec 10, 2025 | 1.77 | 1.77 | 1.75 | 1.76 | 1.76 | -0.56% | 11,005,800 |
| Dec 9, 2025 | 1.78 | 1.78 | 1.76 | 1.77 | 1.77 | - | 6,199,300 |
| Dec 8, 2025 | 1.76 | 1.80 | 1.76 | 1.77 | 1.77 | - | 3,723,500 |
| Dec 5, 2025 | 1.76 | 1.80 | 1.75 | 1.77 | 1.77 | 0.57% | 3,295,800 |
| Dec 4, 2025 | 1.75 | 1.79 | 1.75 | 1.76 | 1.76 | 0.57% | 9,228,500 |
| Dec 3, 2025 | 1.75 | 1.78 | 1.74 | 1.75 | 1.75 | - | 8,450,800 |
| Dec 2, 2025 | 1.83 | 1.84 | 1.72 | 1.75 | 1.75 | -4.37% | 5,756,600 |
| Dec 1, 2025 | 1.82 | 1.85 | 1.82 | 1.83 | 1.81 | -0.54% | 6,803,600 |
| Nov 28, 2025 | 1.83 | 1.85 | 1.82 | 1.84 | 1.82 | 0.55% | 5,029,900 |
| Nov 27, 2025 | 1.83 | 1.86 | 1.83 | 1.83 | 1.81 | - | 3,468,900 |
| Nov 26, 2025 | 1.85 | 1.87 | 1.83 | 1.83 | 1.81 | -1.08% | 4,334,800 |
| Nov 25, 2025 | 1.86 | 1.86 | 1.85 | 1.85 | 1.83 | -0.54% | 2,977,600 |
| Nov 24, 2025 | 1.86 | 1.88 | 1.85 | 1.86 | 1.84 | 1.09% | 4,688,500 |
| Nov 21, 2025 | 1.84 | 1.88 | 1.83 | 1.84 | 1.82 | - | 12,879,200 |
| Nov 20, 2025 | 1.90 | 1.91 | 1.84 | 1.84 | 1.82 | -3.16% | 14,209,200 |
| Nov 19, 2025 | 1.90 | 1.91 | 1.87 | 1.90 | 1.88 | - | 14,960,900 |
| Nov 18, 2025 | 1.89 | 1.91 | 1.86 | 1.90 | 1.88 | 0.53% | 13,477,900 |
| Nov 17, 2025 | 1.85 | 1.90 | 1.83 | 1.89 | 1.87 | 2.16% | 9,639,200 |
| Nov 14, 2025 | 1.84 | 1.87 | 1.82 | 1.85 | 1.83 | 0.54% | 4,247,900 |
| Nov 13, 2025 | 1.81 | 1.85 | 1.81 | 1.84 | 1.82 | 1.66% | 7,475,600 |
| Nov 12, 2025 | 1.77 | 1.84 | 1.77 | 1.81 | 1.79 | 2.26% | 11,699,500 |
| Nov 11, 2025 | 1.88 | 1.89 | 1.75 | 1.77 | 1.75 | -5.85% | 32,285,800 |
| Nov 10, 2025 | 1.96 | 1.96 | 1.88 | 1.88 | 1.86 | -4.08% | 9,129,700 |
| Nov 7, 2025 | 1.96 | 1.97 | 1.95 | 1.96 | 1.94 | - | 4,830,500 |
| Nov 6, 2025 | 1.96 | 1.97 | 1.94 | 1.96 | 1.94 | - | 3,667,900 |
| Nov 5, 2025 | 1.96 | 1.96 | 1.94 | 1.96 | 1.94 | -0.51% | 1,862,000 |
| Nov 4, 2025 | 1.97 | 1.98 | 1.96 | 1.97 | 1.95 | - | 5,838,400 |
| Nov 3, 2025 | 1.96 | 1.98 | 1.95 | 1.97 | 1.95 | 0.51% | 3,480,800 |
| Oct 31, 2025 | 1.91 | 1.96 | 1.91 | 1.96 | 1.94 | 2.62% | 9,152,100 |
| Oct 30, 2025 | 1.96 | 1.96 | 1.88 | 1.91 | 1.89 | -2.55% | 3,598,500 |
| Oct 29, 2025 | 1.96 | 1.96 | 1.94 | 1.96 | 1.94 | - | 5,820,300 |
| Oct 28, 2025 | 1.96 | 1.97 | 1.92 | 1.96 | 1.94 | - | 5,712,200 |
| Oct 27, 2025 | 1.94 | 1.96 | 1.94 | 1.96 | 1.94 | 1.03% | 5,455,600 |
| Oct 24, 2025 | 1.92 | 1.95 | 1.92 | 1.94 | 1.92 | 1.57% | 7,755,300 |
| Oct 23, 2025 | 1.95 | 1.97 | 1.91 | 1.91 | 1.89 | -2.55% | 9,971,500 |
| Oct 22, 2025 | 1.95 | 1.97 | 1.94 | 1.96 | 1.94 | 0.51% | 2,916,800 |
| Oct 21, 2025 | 1.96 | 1.98 | 1.94 | 1.95 | 1.93 | -1.52% | 13,492,400 |
| Oct 17, 2025 | 1.95 | 1.98 | 1.93 | 1.98 | 1.96 | 1.02% | 10,065,000 |
| Oct 16, 2025 | 1.94 | 1.97 | 1.93 | 1.96 | 1.94 | 1.03% | 7,426,500 |
| Oct 15, 2025 | 1.94 | 1.95 | 1.92 | 1.94 | 1.92 | - | 7,738,300 |
| Oct 14, 2025 | 1.97 | 1.98 | 1.91 | 1.94 | 1.92 | -1.02% | 7,680,700 |
| Oct 13, 2025 | 1.95 | 1.97 | 1.92 | 1.96 | 1.94 | -1.51% | 4,690,000 |
| Oct 10, 2025 | 2.00 | 2.01 | 1.97 | 1.99 | 1.97 | - | 9,467,400 |
| Oct 9, 2025 | 1.95 | 2.01 | 1.95 | 1.99 | 1.97 | 2.05% | 19,676,900 |