Kuala Lumpur - Delayed Quote MYR

Dialog Group Berhad (7277.KL)

1.5600
+0.0700
+(4.70%)
At close: May 9 at 4:59:27 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
May 9, 20251.49001.56001.49001.56001.56008,100,100
May 8, 20251.49001.51001.47001.49001.490011,422,600
May 7, 20251.45001.50001.43001.49001.49006,296,300
May 6, 20251.48001.48001.42001.43001.43009,408,500
May 5, 20251.50001.51001.45001.48001.480012,400,300
May 2, 20251.45001.50001.44001.50001.50007,258,100
Apr 30, 20251.43001.46001.41001.46001.46004,083,800
Apr 29, 20251.40001.43001.38001.43001.43006,205,300
Apr 28, 20251.38001.44001.38001.40001.40007,586,900
Apr 25, 20251.35001.41001.34001.38001.38007,211,200
Apr 24, 20251.29001.35001.29001.35001.35008,917,900
Apr 23, 20251.28001.32001.28001.29001.290013,080,200
Apr 22, 20251.27001.29001.26001.26001.26006,412,300
Apr 21, 20251.29001.30001.27001.28001.28004,729,800
Apr 18, 20251.26001.30001.25001.30001.300018,427,000
Apr 17, 20251.26001.29001.25001.25001.250010,208,400
Apr 16, 20251.29001.30001.24001.25001.25006,535,600
Apr 15, 20251.31001.32001.28001.30001.30004,212,300
Apr 14, 20251.31001.34001.29001.31001.31006,874,800
Apr 11, 20251.25001.31001.22001.28001.28006,728,000
Apr 10, 20251.25001.29001.23001.27001.270016,773,800
Apr 9, 20251.23001.23001.13001.14001.140016,619,800
Apr 8, 20251.26001.29001.20001.23001.230015,854,400
Apr 7, 20251.39001.39001.20001.23001.230031,060,900
Apr 4, 20251.45001.47001.43001.44001.44006,729,300
Apr 3, 20251.49001.53001.47001.47001.47005,080,400
Apr 2, 20251.53001.56001.50001.52001.52003,599,900
Mar 28, 20251.56001.57001.53001.54001.54007,610,100
Mar 27, 20251.51001.57001.51001.56001.56007,581,800
Mar 26, 20251.52001.53001.50001.51001.51008,623,800
Mar 25, 20251.53001.54001.50001.51001.51004,837,100
Mar 24, 20251.55001.55001.50001.51001.51009,441,200
Mar 21, 20251.51001.55001.51001.55001.55008,797,300
Mar 20, 20251.52001.55001.51001.51001.51006,957,900
Mar 19, 20251.49001.52001.46001.51001.51005,084,300
Mar 17, 20251.50001.51001.48001.49001.49008,492,400
Mar 14, 20251.43001.49001.41001.47001.47006,495,900
Mar 13, 20251.40001.45001.39001.44001.440011,915,500
Mar 12, 20251.44001.44001.38001.38001.38007,063,600
Mar 11, 20251.42001.44001.38001.44001.440012,625,000
Mar 10, 20251.45001.47001.42001.45001.45005,604,200
Mar 7, 20251.48001.50001.44001.45001.450014,214,700
Mar 6, 20251.49001.51001.48001.49001.490010,245,000
Mar 5, 20251.55001.55001.46001.48001.480018,152,600
Mar 4, 20251.55001.57001.53001.55001.550010,652,600
Mar 3, 20251.59001.61001.55001.55001.550010,066,400
Feb 28, 20251.60001.61001.58001.58001.58007,927,200
Feb 27, 20251.60001.64001.59001.61001.61005,406,000
Feb 26, 20251.60001.63001.59001.60001.60004,233,800
Feb 25, 20251.64001.65001.58001.60001.600011,653,100
Feb 24, 20251.66001.68001.62001.64001.640019,918,400
Feb 21, 20251.62001.67001.61001.67001.670017,087,300
Feb 20, 20251.63001.64001.60001.62001.620017,397,800
Feb 19, 20251.63001.65001.59001.62001.620021,231,600
Feb 18, 20251.56001.66001.56001.62001.620053,240,300
Feb 17, 20251.57001.59001.52001.56001.560056,055,300
Feb 14, 20251.60001.60001.45001.57001.5700208,370,600
Feb 13, 20251.78001.82001.77001.81001.81006,189,900
Feb 12, 20251.88001.90001.78001.78001.780015,558,400
Feb 10, 20251.89001.89001.86001.88001.88006,069,000
Feb 7, 20251.91001.91001.86001.89001.89005,364,500
Feb 6, 20251.90001.91001.88001.91001.91002,965,700
Feb 5, 20251.90001.92001.87001.91001.91008,488,700
Feb 4, 20251.87001.92001.87001.90001.90006,520,700
Feb 3, 20251.89001.91001.86001.87001.87008,689,800
Jan 31, 20251.89001.91001.89001.90001.90003,618,000
Jan 28, 20251.92001.92001.87001.89001.89007,004,900
Jan 27, 20251.96001.96001.90001.91001.91007,830,400
Jan 24, 20251.95001.98001.92001.96001.96005,160,600
Jan 23, 20251.97001.98001.94001.96001.96005,525,300
Jan 22, 20251.97002.02001.97001.98001.980010,443,100
Jan 21, 20252.01002.01001.94001.96001.96008,015,000
Jan 20, 20251.90002.03001.90002.00002.000027,365,800
Jan 17, 20251.88001.90001.86001.90001.90008,480,500
Jan 16, 20251.92001.92001.86001.88001.880014,505,500
Jan 15, 20251.84001.92001.84001.89001.890014,297,100
Jan 14, 20251.88001.91001.84001.84001.84005,047,600
Jan 13, 20251.86001.91001.86001.87001.870014,616,100
Jan 10, 20251.87001.87001.80001.84001.840015,139,500
Jan 9, 20251.86001.87001.81001.84001.84009,362,500
Jan 8, 20251.85001.89001.85001.86001.86007,649,400
Jan 7, 20251.87001.89001.85001.87001.87007,494,400
Jan 6, 20251.93001.94001.86001.87001.870010,318,400
Jan 3, 20251.88001.94001.88001.92001.920013,403,700
Jan 2, 20251.85001.88001.85001.87001.87005,318,700
Dec 31, 20241.86001.87001.85001.85001.85006,516,500
Dec 30, 20241.84001.88001.84001.85001.85006,872,100
Dec 27, 20241.84001.86001.82001.84001.840016,426,400
Dec 26, 20241.83001.85001.82001.83001.83006,654,200
Dec 24, 20241.79001.85001.79001.83001.830017,072,200
Dec 23, 20241.79001.81001.76001.78001.780012,667,100
Dec 20, 20241.79001.81001.78001.78001.78009,193,500
Dec 19, 20241.79001.81001.77001.79001.79007,719,700
Dec 18, 20241.82001.83001.79001.81001.810012,014,900
Dec 17, 20241.84001.84001.81001.82001.82009,323,900
Dec 16, 20241.89001.91001.83001.84001.840010,562,500
Dec 13, 20241.87001.92001.86001.88001.880014,859,800
Dec 12, 20241.87001.89001.84001.87001.87008,502,300
Dec 11, 20241.86001.89001.85001.87001.87008,674,600
Dec 10, 20241.86001.88001.84001.85001.85007,069,500
Dec 9, 20241.81001.87001.80001.86001.860016,919,800
Dec 6, 20241.83001.83001.79001.80001.800016,714,200
Dec 5, 20241.80001.83001.77001.83001.830013,789,400
Dec 4, 20241.78001.82001.77001.79001.790014,836,900
Dec 3, 2024 0.028 Dividend
Dec 3, 20241.82001.83001.76001.77001.770016,203,500
Dec 2, 20241.85001.87001.84001.85001.82204,011,800
Nov 29, 20241.88001.89001.84001.85001.82208,059,300
Nov 28, 20241.87001.88001.85001.88001.85153,908,000
Nov 27, 20241.87001.91001.86001.86001.83185,162,200
Nov 26, 20241.91001.91001.86001.86001.83184,431,500
Nov 25, 20241.89001.92001.88001.92001.89098,513,100
Nov 22, 20241.91001.93001.87001.88001.85155,296,500
Nov 21, 20241.94001.95001.90001.90001.87129,252,100
Nov 20, 20242.00002.08001.94001.94001.910613,291,900
Nov 19, 20241.95001.99001.95001.99001.95994,065,700
Nov 18, 20241.96001.98001.92001.95001.92053,524,300
Nov 15, 20241.99001.99001.96001.96001.93031,079,300
Nov 14, 20241.99002.03001.97002.01001.97962,762,200
Nov 13, 20242.02002.02001.99001.99001.95991,566,600
Nov 12, 20242.03002.03001.99002.02001.98943,135,100
Nov 11, 20242.04002.05001.99002.03001.99931,862,200
Nov 8, 20241.93002.05001.93002.03001.999310,467,800
Nov 7, 20242.01002.04001.91001.91001.881118,314,200
Nov 6, 20242.05002.07001.99002.01001.979610,317,000
Nov 5, 20242.07002.09002.04002.06002.02883,264,900
Nov 4, 20242.09002.11002.07002.07002.03871,624,500
Nov 1, 20242.08002.11002.06002.08002.04853,121,500
Oct 30, 20242.12002.12002.07002.07002.03871,336,400
Oct 29, 20242.11002.12002.09002.11002.07812,224,700
Oct 28, 20242.08002.12002.07002.10002.06821,605,500
Oct 25, 20242.13002.13002.05002.08002.04856,250,200
Oct 24, 20242.12002.13002.10002.12002.08792,814,900
Oct 23, 20242.14002.15002.12002.12002.08793,699,800
Oct 22, 20242.13002.14002.10002.13002.09782,607,800
Oct 21, 20242.14002.15002.12002.13002.09781,255,400
Oct 18, 20242.12002.17002.11002.14002.10763,710,100
Oct 17, 20242.13002.15002.12002.12002.08791,618,500
Oct 16, 20242.17002.17002.11002.14002.10763,884,600
Oct 15, 20242.20002.20002.16002.17002.13724,045,600
Oct 14, 20242.16002.23002.15002.23002.19624,031,600
Oct 11, 20242.21002.21002.16002.16002.12732,081,700
Oct 10, 20242.20002.22002.17002.19002.15691,314,400
Oct 9, 20242.26002.26002.20002.20002.16671,966,600
Oct 8, 20242.28002.29002.24002.27002.23564,609,300
Oct 7, 20242.21002.29002.19002.26002.225811,680,000
Oct 4, 20242.15002.23002.15002.20002.16679,919,300
Oct 3, 20242.13002.15002.12002.14002.10765,188,600
Oct 2, 20242.13002.14002.11002.13002.09787,613,100
Oct 1, 20242.13002.14002.08002.10002.06826,140,300
Sep 30, 20242.18002.18002.12002.15002.11754,285,000
Sep 27, 20242.14002.19002.13002.17002.13725,257,000
Sep 26, 20242.17002.17002.13002.14002.10765,053,000
Sep 25, 20242.19002.21002.16002.17002.13725,007,400
Sep 24, 20242.17002.21002.16002.19002.15694,786,400
Sep 23, 20242.16002.19002.14002.17002.13725,635,200
Sep 20, 20242.18002.18002.13002.15002.11759,462,100
Sep 19, 20242.14002.18002.13002.16002.127319,371,200
Sep 18, 20242.22002.23002.12002.14002.10767,154,800
Sep 17, 20242.22002.23002.19002.21002.17663,307,700
Sep 13, 20242.18002.24002.17002.22002.18645,400,900
Sep 12, 20242.17002.21002.15002.18002.14706,042,500
Sep 11, 20242.24002.24002.15002.17002.13726,509,700
Sep 10, 20242.21002.25002.18002.25002.21599,023,400
Sep 9, 20242.28002.28002.20002.20002.16673,991,100
Sep 6, 20242.26002.28002.22002.28002.24553,173,800
Sep 5, 20242.28002.29002.25002.26002.22584,292,800
Sep 4, 20242.30002.32002.27002.27002.23562,609,500
Sep 3, 20242.39002.39002.32002.33002.29472,402,700
Sep 2, 20242.36002.38002.34002.36002.3243850,600
Aug 30, 20242.37002.40002.33002.36002.324310,927,900
Aug 29, 20242.39002.39002.35002.37002.33412,864,100
Aug 28, 20242.49002.49002.39002.40002.36372,456,100
Aug 27, 20242.42002.52002.42002.52002.48194,963,500
Aug 26, 20242.43002.46002.41002.42002.38344,835,000
Aug 23, 20242.47002.47002.42002.42002.38341,160,800
Aug 22, 20242.50002.50002.46002.47002.43262,586,100
Aug 21, 20242.50002.50002.47002.50002.46222,110,700
Aug 20, 20242.50002.51002.48002.50002.46226,191,600
Aug 19, 20242.49002.52002.48002.50002.46224,946,000
Aug 16, 20242.50002.53002.46002.49002.45235,594,300
Aug 15, 20242.54002.54002.46002.49002.45233,930,200
Aug 14, 20242.49002.54002.47002.54002.50165,934,500
Aug 13, 20242.50002.50002.47002.50002.46221,233,700
Aug 12, 20242.41002.51002.41002.50002.46222,810,500
Aug 9, 20242.39002.47002.39002.42002.38344,831,900
Aug 8, 20242.43002.43002.35002.36002.32434,880,000
Aug 7, 20242.35002.46002.30002.44002.40315,626,000
Aug 6, 20242.22002.38002.21002.37002.33417,251,000
Aug 5, 20242.37002.38002.22002.26002.225814,540,100
Aug 2, 20242.55002.55002.42002.45002.41296,521,100
Aug 1, 20242.53002.57002.50002.55002.51143,199,100
Jul 31, 20242.52002.58002.49002.54002.50169,324,500
Jul 30, 20242.36002.53002.35002.52002.481914,573,400
Jul 29, 20242.38002.38002.35002.36002.32438,398,600
Jul 26, 20242.38002.39002.35002.38002.34404,054,100
Jul 25, 20242.37002.39002.34002.37002.33412,891,700
Jul 24, 20242.40002.41002.36002.38002.34401,984,000
Jul 23, 20242.38002.42002.36002.42002.38343,737,000
Jul 22, 20242.39002.40002.35002.36002.32432,262,600
Jul 19, 20242.37002.40002.37002.40002.36372,232,300
Jul 18, 20242.42002.42002.36002.36002.32437,306,900
Jul 17, 20242.41002.42002.36002.41002.37353,696,800
Jul 16, 20242.34002.42002.33002.41002.37355,080,700
Jul 15, 20242.40002.40002.35002.35002.31448,609,900
Jul 12, 20242.46002.48002.38002.39002.35388,837,700
Jul 11, 20242.48002.49002.45002.46002.42287,709,800
Jul 10, 20242.45002.49002.41002.47002.43265,304,600
Jul 9, 20242.44002.47002.42002.45002.41292,351,800
Jul 5, 20242.44002.46002.39002.44002.40317,588,300
Jul 4, 20242.45002.47002.43002.44002.40314,817,800
Jul 3, 20242.44002.47002.42002.45002.41293,551,500
Jul 2, 20242.42002.47002.40002.44002.40315,308,300
Jul 1, 20242.41002.43002.38002.42002.38341,664,600
Jun 28, 20242.44002.44002.38002.39002.35386,273,800
Jun 27, 20242.40002.43002.39002.42002.38342,217,400
Jun 26, 20242.40002.42002.34002.40002.36377,862,900
Jun 25, 20242.40002.41002.37002.40002.36374,373,900
Jun 24, 20242.39002.40002.36002.39002.35385,448,200
Jun 21, 20242.45002.45002.35002.39002.353812,101,200
Jun 20, 20242.49002.50002.43002.45002.41294,842,400
Jun 19, 20242.49002.51002.46002.49002.45234,158,300
Jun 18, 20242.50002.52002.46002.50002.46223,636,000
Jun 14, 20242.57002.57002.47002.50002.46228,014,900
Jun 13, 20242.56002.57002.50002.57002.53113,746,100
Jun 12, 2024 0.015 Dividend
Jun 12, 20242.62002.64002.55002.57002.53117,718,400
Jun 11, 20242.50002.62002.50002.62002.565614,876,000
Jun 10, 20242.48002.51002.45002.50002.44813,461,500
Jun 7, 20242.51002.51002.44002.47002.418710,036,600
Jun 6, 20242.45002.53002.44002.51002.457912,480,300
Jun 5, 20242.50002.50002.42002.46002.408914,735,600
Jun 4, 20242.44002.58002.44002.47002.418728,051,400
May 31, 20242.44002.46002.32002.39002.340415,919,500
May 30, 20242.50002.52002.43002.44002.389315,895,900
May 29, 20242.50002.54002.49002.54002.48726,113,900
May 28, 20242.54002.55002.50002.51002.45794,700,600
May 27, 20242.51002.55002.50002.55002.49708,404,000
May 24, 20242.45002.52002.45002.50002.44817,227,000
May 23, 20242.46002.51002.43002.47002.418716,133,600
May 21, 20242.48002.48002.43002.45002.39917,069,500
May 20, 20242.47002.50002.45002.47002.41875,067,200
May 17, 20242.48002.50002.45002.47002.41878,212,500
May 16, 20242.45002.50002.44002.48002.42857,839,400
May 15, 20242.48002.49002.44002.45002.39916,111,700
May 14, 20242.51002.54002.44002.48002.428512,534,600
May 13, 20242.48002.50002.45002.48002.42856,086,200
May 10, 20242.49002.49002.44002.48002.42857,673,600
May 9, 20242.52002.52002.46002.49002.43835,310,100

Related Tickers

7293.KL Yinson Holdings Berhad
1.8900
0.00%
 
5218.KL Sapura Energy Berhad
0.0450
0.00%
 
5133.KL Petra Energy Berhad
1.1900
+0.85%
 
5321.KL Keyfield International Berhad
1.7800
+2.30%
 
5142.KL Wasco Berhad
0.8650
0.00%
 
5132.KL Deleum Berhad
1.5000
-0.66%
 
5141.KL Dayang Enterprise Holdings Bhd
1.6900
-0.59%
 
5210.KL Bumi Armada Berhad
0.4950
+3.13%
 
5E2.SI Seatrium Ltd
2.0300
+1.00%