Singapore markets open in 7 hours 44 minutes

Dialog Group Berhad (7277.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
2.3500-0.0100 (-0.42%)
At close: 04:52PM MYT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20242.35002.39002.34002.35002.350010,827,700
17 Apr 20242.35002.38002.31002.36002.360014,942,200
16 Apr 20242.30002.36002.24002.35002.350021,487,700
15 Apr 20242.31002.35002.28002.30002.300015,185,900
12 Apr 20242.32002.34002.29002.32002.32008,580,200
09 Apr 20242.36002.37002.31002.32002.32005,299,500
08 Apr 20242.39002.39002.35002.36002.36006,158,800
05 Apr 20242.37002.40002.35002.39002.39006,020,800
04 Apr 20242.38002.40002.35002.37002.37008,654,500
03 Apr 20242.33002.39002.33002.37002.370021,369,000
02 Apr 20242.32002.35002.28002.33002.33008,803,900
01 Apr 20242.28002.35002.28002.32002.320014,431,600
29 Mar 20242.26002.34002.26002.29002.290012,682,600
27 Mar 20242.26002.27002.23002.25002.250013,108,900
26 Mar 20242.26002.30002.25002.26002.260016,447,300
25 Mar 20242.25002.28002.25002.26002.26009,741,800
22 Mar 20242.25002.27002.23002.26002.260011,123,000
21 Mar 20242.23002.27002.23002.25002.250013,643,100
20 Mar 20242.21002.27002.21002.21002.21008,948,700
19 Mar 20242.25002.25002.20002.21002.21009,718,700
18 Mar 20242.23002.27002.23002.25002.250015,223,900
15 Mar 20242.20002.28002.20002.23002.230041,239,000
14 Mar 20242.20002.23002.19002.20002.200012,047,700
13 Mar 20242.19002.21002.16002.19002.190011,514,300
12 Mar 20242.19002.25002.18002.19002.190027,964,500
11 Mar 20242.15002.20002.13002.18002.18009,703,000
08 Mar 20242.12002.18002.11002.16002.160016,963,500
07 Mar 20242.15002.16002.09002.11002.110022,026,600
06 Mar 20242.13002.17002.12002.14002.140025,953,000
05 Mar 20242.14002.14002.08002.13002.130012,484,900
04 Mar 20242.15002.17002.12002.15002.150020,759,800
01 Mar 20242.11002.18002.09002.15002.150039,766,300
29 Feb 20242.21002.21002.10002.10002.1000413,999,800
28 Feb 20242.19002.23002.17002.19002.190020,423,000
27 Feb 20242.14002.20002.13002.19002.190023,265,000
26 Feb 20242.21002.23002.13002.13002.130035,195,900
23 Feb 20242.30002.30002.20002.23002.230036,315,000
22 Feb 20242.20002.35002.19002.30002.300059,572,300
21 Feb 20242.20002.23002.10002.20002.200064,366,800
20 Feb 20241.89002.22001.88002.20002.200092,079,900
19 Feb 20241.88001.88001.84001.86001.860023,180,000
16 Feb 20241.83001.89001.82001.87001.870024,613,300
15 Feb 20241.79001.84001.76001.82001.820032,360,100
14 Feb 20241.80001.82001.78001.79001.790020,846,600
13 Feb 20241.80001.85001.76001.81001.810029,141,500
09 Feb 20241.79001.81001.74001.80001.80008,994,200
08 Feb 20241.79001.81001.76001.77001.770011,074,200
07 Feb 20241.74001.79001.72001.78001.780029,712,400
06 Feb 20241.77001.77001.72001.73001.730022,972,600
05 Feb 20241.83001.83001.76001.77001.770014,523,800
02 Feb 20241.85001.86001.79001.82001.820023,286,600
31 Jan 20241.84001.86001.82001.83001.830016,327,400
30 Jan 20241.90001.90001.82001.84001.840018,688,200
29 Jan 20241.88001.93001.87001.89001.890014,854,700
26 Jan 20241.88001.89001.85001.88001.880015,672,700
24 Jan 20241.82001.86001.81001.86001.860016,150,300
23 Jan 20241.81001.86001.80001.81001.810017,012,100
22 Jan 20241.83001.88001.80001.81001.810018,499,600
19 Jan 20241.89001.89001.80001.82001.820021,662,100
18 Jan 20241.91001.92001.87001.87001.870011,111,400
17 Jan 20241.96001.96001.90001.90001.90009,010,200
16 Jan 20241.98001.99001.95001.96001.960010,470,700
15 Jan 20242.05002.05001.97001.98001.980010,595,300
12 Jan 20242.02002.05002.01002.05002.05009,055,700
11 Jan 20242.06002.06001.99002.01002.01007,168,100
10 Jan 20242.07002.07002.04002.07002.07009,891,400
09 Jan 20242.07002.08002.06002.07002.07006,147,500
08 Jan 20242.08002.10002.07002.08002.08008,755,000
05 Jan 20242.06002.09002.05002.08002.08004,519,600
04 Jan 20242.03002.07002.03002.07002.07006,280,100
03 Jan 20242.05002.06002.02002.03002.03002,915,200
02 Jan 20242.08002.09002.05002.06002.06004,216,400
29 Dec 20232.08002.09002.04002.07002.070010,348,200
28 Dec 20232.08002.09002.06002.07002.07002,747,100
27 Dec 20232.07002.09002.06002.09002.09002,862,700
26 Dec 20232.08002.08002.04002.06002.06004,176,200
22 Dec 20232.06002.09002.05002.08002.08003,193,700
21 Dec 20232.04002.06002.01002.05002.050012,032,200
20 Dec 20231.98002.05001.98002.04002.04009,805,000
19 Dec 20231.95002.00001.94001.98001.98008,429,200
18 Dec 20231.97002.00001.93001.94001.94008,331,000
15 Dec 20231.92001.98001.92001.97001.970019,149,500
14 Dec 20231.91001.94001.90001.92001.92005,490,700
13 Dec 20231.92001.93001.89001.90001.90007,264,900
12 Dec 20231.93001.96001.90001.92001.92009,566,500
11 Dec 20231.97001.98001.92001.94001.94008,094,800
08 Dec 20231.98002.01001.96001.97001.97007,155,400
07 Dec 20232.03002.03001.98001.98001.98005,181,200
06 Dec 20232.05002.05002.02002.03002.03003,053,200
05 Dec 20232.07002.07002.03002.04002.04003,666,700
04 Dec 20232.06002.08002.04002.07002.07004,727,400
01 Dec 20232.13002.13002.06002.07002.07007,344,600
01 Dec 20230.024 Dividend
30 Nov 20232.06002.21002.06002.21002.186014,525,600
29 Nov 20232.09002.10002.07002.07002.04751,094,700
28 Nov 20232.08002.09002.06002.09002.06734,069,600
27 Nov 20232.09002.10002.07002.07002.04752,697,400
24 Nov 20232.11002.12002.09002.09002.06731,810,400
23 Nov 20232.11002.13002.09002.11002.08714,163,900
22 Nov 20232.13002.13002.10002.11002.08713,764,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...