Dialog Group Berhad (KLSE:DIALOG)
Malaysia
· Delayed Price · Currency is MYR 2.300
+0.010 (0.44%)
At close: Apr 28, 2026
Dialog Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 2.23 | 2.30 | 2.23 | 2.29 | 2.29 | 2.69% | 9,150,000 |
| Apr 24, 2026 | 2.24 | 2.26 | 2.19 | 2.23 | 2.23 | -0.45% | 7,348,200 |
| Apr 23, 2026 | 2.19 | 2.24 | 2.18 | 2.24 | 2.24 | 3.23% | 7,948,900 |
| Apr 22, 2026 | 2.16 | 2.19 | 2.15 | 2.17 | 2.17 | 0.46% | 6,149,100 |
| Apr 21, 2026 | 2.20 | 2.20 | 2.13 | 2.16 | 2.16 | -1.82% | 8,684,400 |
| Apr 20, 2026 | 2.22 | 2.26 | 2.16 | 2.20 | 2.20 | -0.90% | 13,961,900 |
| Apr 17, 2026 | 2.18 | 2.23 | 2.18 | 2.22 | 2.22 | 0.91% | 12,028,900 |
| Apr 16, 2026 | 2.27 | 2.28 | 2.18 | 2.20 | 2.20 | -3.08% | 19,608,700 |
| Apr 15, 2026 | 2.25 | 2.28 | 2.23 | 2.27 | 2.27 | -0.44% | 14,734,900 |
| Apr 14, 2026 | 2.25 | 2.29 | 2.24 | 2.28 | 2.28 | - | 14,612,200 |
| Apr 13, 2026 | 2.25 | 2.31 | 2.23 | 2.28 | 2.28 | 4.11% | 34,772,900 |
| Apr 10, 2026 | 2.21 | 2.23 | 2.16 | 2.19 | 2.19 | -1.79% | 12,128,100 |
| Apr 9, 2026 | 2.17 | 2.28 | 2.16 | 2.23 | 2.23 | 3.24% | 19,012,400 |
| Apr 8, 2026 | 2.05 | 2.21 | 2.05 | 2.16 | 2.16 | -5.26% | 32,073,400 |
| Apr 7, 2026 | 2.27 | 2.29 | 2.24 | 2.28 | 2.28 | 0.44% | 16,234,500 |
| Apr 6, 2026 | 2.31 | 2.33 | 2.25 | 2.27 | 2.27 | -1.73% | 25,843,300 |
| Apr 3, 2026 | 2.27 | 2.32 | 2.23 | 2.31 | 2.31 | 2.67% | 72,461,700 |
| Apr 2, 2026 | 2.09 | 2.26 | 2.09 | 2.25 | 2.25 | 6.64% | 44,899,900 |
| Apr 1, 2026 | 2.18 | 2.24 | 2.08 | 2.11 | 2.11 | -3.65% | 27,222,800 |
| Mar 31, 2026 | 2.30 | 2.30 | 2.19 | 2.19 | 2.19 | -4.78% | 12,997,000 |
| Mar 30, 2026 | 2.32 | 2.33 | 2.23 | 2.30 | 2.30 | 0.88% | 24,908,500 |
| Mar 27, 2026 | 2.33 | 2.33 | 2.23 | 2.28 | 2.28 | -1.72% | 22,283,000 |
| Mar 26, 2026 | 2.10 | 2.36 | 2.10 | 2.32 | 2.32 | 11.00% | 69,800,100 |
| Mar 25, 2026 | 2.04 | 2.10 | 2.04 | 2.09 | 2.09 | 0.48% | 15,726,600 |
| Mar 24, 2026 | 1.95 | 2.08 | 1.90 | 2.08 | 2.08 | 4.00% | 30,417,300 |
| Mar 19, 2026 | 1.91 | 2.00 | 1.89 | 2.00 | 2.00 | 7.53% | 22,865,300 |
| Mar 18, 2026 | 1.90 | 1.91 | 1.83 | 1.86 | 1.86 | -2.11% | 10,593,500 |
| Mar 17, 2026 | 1.90 | 1.92 | 1.84 | 1.90 | 1.90 | -1.04% | 8,562,000 |
| Mar 16, 2026 | 1.97 | 1.98 | 1.91 | 1.92 | 1.92 | -2.04% | 4,091,600 |
| Mar 13, 2026 | 1.99 | 2.00 | 1.95 | 1.96 | 1.96 | -0.51% | 8,074,100 |
| Mar 12, 2026 | 2.02 | 2.06 | 1.96 | 1.97 | 1.97 | -0.51% | 13,824,500 |
| Mar 11, 2026 | 1.93 | 2.00 | 1.91 | 1.98 | 1.98 | 0.51% | 12,492,800 |
| Mar 10, 2026 | 2.00 | 2.00 | 1.87 | 1.97 | 1.97 | -4.37% | 17,649,100 |
| Mar 9, 2026 | 1.99 | 2.15 | 1.99 | 2.06 | 2.06 | 7.85% | 69,719,000 |
| Mar 6, 2026 | 1.88 | 1.93 | 1.86 | 1.91 | 1.91 | 2.14% | 15,803,300 |
| 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 |