Dialog Group Berhad (KLSE:DIALOG)
Malaysia
· Delayed Price · Currency is MYR 1.770
+0.010 (0.57%)
At close: Dec 5, 2025
Dialog Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 1.95 | 1.96 | 1.94 | 1.95 | 1.93 | - | 6,259,300 |
| Oct 7, 2025 | 1.94 | 1.95 | 1.93 | 1.95 | 1.93 | 0.52% | 4,113,600 |
| Oct 6, 2025 | 1.94 | 1.95 | 1.90 | 1.94 | 1.92 | - | 8,611,700 |
| Oct 3, 2025 | 1.92 | 1.96 | 1.92 | 1.94 | 1.92 | 1.04% | 6,966,400 |
| Oct 2, 2025 | 1.92 | 1.94 | 1.90 | 1.92 | 1.90 | -0.52% | 10,500,800 |
| Oct 1, 2025 | 1.90 | 1.94 | 1.89 | 1.93 | 1.91 | 2.12% | 5,263,600 |
| Sep 30, 2025 | 1.92 | 1.93 | 1.87 | 1.89 | 1.87 | -1.56% | 10,779,900 |
| Sep 29, 2025 | 1.93 | 1.95 | 1.91 | 1.92 | 1.90 | -1.03% | 3,500,600 |
| Sep 26, 2025 | 1.88 | 1.94 | 1.87 | 1.94 | 1.92 | 3.19% | 9,942,500 |
| Sep 25, 2025 | 1.87 | 1.90 | 1.87 | 1.88 | 1.86 | - | 4,674,400 |
| Sep 24, 2025 | 1.87 | 1.89 | 1.87 | 1.88 | 1.86 | 0.53% | 7,310,400 |
| Sep 23, 2025 | 1.88 | 1.89 | 1.85 | 1.87 | 1.85 | -0.53% | 3,613,600 |
| Sep 22, 2025 | 1.88 | 1.88 | 1.84 | 1.88 | 1.86 | - | 6,079,800 |
| Sep 19, 2025 | 1.88 | 1.89 | 1.84 | 1.88 | 1.86 | - | 9,372,300 |
| Sep 18, 2025 | 1.88 | 1.90 | 1.87 | 1.88 | 1.86 | - | 8,163,200 |
| Sep 17, 2025 | 1.87 | 1.90 | 1.87 | 1.88 | 1.86 | 0.53% | 5,491,000 |
| Sep 12, 2025 | 1.87 | 1.89 | 1.86 | 1.87 | 1.85 | - | 3,724,300 |
| Sep 11, 2025 | 1.86 | 1.89 | 1.86 | 1.87 | 1.85 | - | 8,137,800 |
| Sep 10, 2025 | 1.90 | 1.90 | 1.85 | 1.87 | 1.85 | -1.58% | 9,277,900 |
| Sep 9, 2025 | 1.90 | 1.91 | 1.89 | 1.90 | 1.88 | - | 4,550,300 |
| Sep 8, 2025 | 1.91 | 1.92 | 1.88 | 1.90 | 1.88 | -0.52% | 4,708,200 |
| Sep 4, 2025 | 1.91 | 1.92 | 1.90 | 1.91 | 1.89 | -0.52% | 4,754,600 |
| Sep 3, 2025 | 1.90 | 1.92 | 1.89 | 1.92 | 1.90 | 1.05% | 9,312,700 |
| Sep 2, 2025 | 1.87 | 1.91 | 1.86 | 1.90 | 1.88 | 1.60% | 11,973,500 |
| Aug 29, 2025 | 1.89 | 1.89 | 1.87 | 1.87 | 1.85 | -1.06% | 2,576,400 |
| Aug 28, 2025 | 1.89 | 1.91 | 1.88 | 1.89 | 1.87 | 0.53% | 7,770,100 |
| Aug 27, 2025 | 1.86 | 1.90 | 1.85 | 1.88 | 1.86 | 1.08% | 8,096,200 |
| Aug 26, 2025 | 1.86 | 1.87 | 1.84 | 1.86 | 1.84 | - | 5,550,300 |
| Aug 25, 2025 | 1.82 | 1.87 | 1.82 | 1.86 | 1.84 | 2.20% | 7,436,100 |
| Aug 22, 2025 | 1.83 | 1.84 | 1.80 | 1.82 | 1.80 | -0.55% | 4,626,200 |
| Aug 21, 2025 | 1.87 | 1.88 | 1.83 | 1.83 | 1.81 | -2.14% | 8,600,300 |
| Aug 20, 2025 | 1.84 | 1.91 | 1.84 | 1.87 | 1.85 | 2.19% | 15,639,200 |
| Aug 19, 2025 | 1.75 | 1.84 | 1.75 | 1.83 | 1.81 | 4.57% | 17,858,500 |
| Aug 18, 2025 | 1.78 | 1.78 | 1.74 | 1.75 | 1.73 | -1.69% | 6,147,700 |
| Aug 15, 2025 | 1.78 | 1.78 | 1.70 | 1.78 | 1.76 | - | 5,512,100 |
| Aug 14, 2025 | 1.76 | 1.78 | 1.74 | 1.78 | 1.76 | 1.14% | 2,930,800 |
| Aug 13, 2025 | 1.78 | 1.79 | 1.76 | 1.76 | 1.74 | -1.12% | 4,785,700 |
| Aug 12, 2025 | 1.76 | 1.79 | 1.75 | 1.78 | 1.76 | 0.56% | 5,278,900 |
| Aug 11, 2025 | 1.77 | 1.77 | 1.75 | 1.77 | 1.75 | -0.56% | 4,831,100 |
| Aug 8, 2025 | 1.75 | 1.78 | 1.73 | 1.78 | 1.76 | 1.71% | 6,231,800 |
| Aug 7, 2025 | 1.75 | 1.76 | 1.73 | 1.75 | 1.73 | - | 10,309,600 |
| Aug 6, 2025 | 1.78 | 1.79 | 1.75 | 1.75 | 1.73 | -1.13% | 5,628,000 |
| Aug 5, 2025 | 1.74 | 1.79 | 1.72 | 1.77 | 1.75 | 2.31% | 6,119,400 |
| Aug 4, 2025 | 1.76 | 1.78 | 1.73 | 1.73 | 1.71 | -2.81% | 5,782,200 |
| Aug 1, 2025 | 1.75 | 1.80 | 1.75 | 1.78 | 1.76 | 1.71% | 12,125,300 |
| Jul 31, 2025 | 1.70 | 1.76 | 1.70 | 1.75 | 1.73 | 3.55% | 12,715,800 |
| Jul 30, 2025 | 1.71 | 1.72 | 1.68 | 1.69 | 1.67 | -1.17% | 4,693,700 |
| Jul 29, 2025 | 1.68 | 1.71 | 1.67 | 1.71 | 1.69 | 1.79% | 4,131,700 |
| Jul 28, 2025 | 1.69 | 1.70 | 1.67 | 1.68 | 1.66 | -0.59% | 2,916,900 |
| Jul 25, 2025 | 1.68 | 1.72 | 1.68 | 1.69 | 1.67 | 1.20% | 4,927,700 |
| Jul 24, 2025 | 1.68 | 1.69 | 1.66 | 1.67 | 1.65 | -0.60% | 2,899,300 |
| Jul 23, 2025 | 1.63 | 1.68 | 1.62 | 1.68 | 1.66 | 2.44% | 5,984,200 |
| Jul 22, 2025 | 1.63 | 1.64 | 1.62 | 1.64 | 1.62 | 0.61% | 1,505,100 |
| Jul 21, 2025 | 1.64 | 1.64 | 1.60 | 1.63 | 1.61 | -0.61% | 6,579,900 |
| Jul 18, 2025 | 1.63 | 1.67 | 1.63 | 1.64 | 1.62 | 1.23% | 4,814,800 |
| Jul 17, 2025 | 1.63 | 1.64 | 1.62 | 1.62 | 1.60 | -0.61% | 2,594,800 |
| Jul 16, 2025 | 1.63 | 1.66 | 1.63 | 1.63 | 1.61 | - | 4,326,600 |
| Jul 15, 2025 | 1.65 | 1.65 | 1.62 | 1.63 | 1.61 | -1.21% | 2,614,400 |
| Jul 14, 2025 | 1.62 | 1.65 | 1.62 | 1.65 | 1.63 | 1.85% | 3,747,000 |