Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Dialog Group Bhd. (7277) Historical Prices

MY:7277 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20261.901.951.901.911.91+0.53%2,093,7000.31
Nov 10, 20261.961.971.871.901.90-3.55%7,799,3001.16
Nov 09, 20261.972.051.961.971.970.00%00.00
Nov 06, 20262.052.051.961.971.97-4.83%6,796,3000.99
Nov 05, 20262.032.072.002.072.070.00%7,917,4001.15
Nov 04, 20262.072.092.052.072.070.00%8,103,4001.18
Nov 03, 20262.102.122.072.072.07-3.27%3,986,1000.58
Nov 02, 20262.122.142.092.142.14+0.47%8,822,9001.30
Oct 30, 20262.132.162.122.132.13-0.47%6,769,8001.00
Oct 29, 20262.102.142.092.142.14+1.90%6,305,2000.95
Oct 28, 20262.112.132.092.102.10-0.47%6,251,2000.94
Oct 27, 20262.102.152.102.112.11-0.47%5,629,8000.86
Oct 26, 20262.072.182.072.122.12+2.42%13,350,6002.08
Oct 23, 20262.052.092.012.072.07+0.49%5,874,8000.92
Oct 22, 20261.962.091.952.062.06+5.10%10,908,7001.73
Oct 21, 20261.951.971.941.961.96+0.51%8,377,2001.35
Oct 20, 20261.911.981.911.951.95+2.63%7,332,2001.19
Oct 19, 20261.881.941.881.901.90+1.60%7,197,9001.17
Oct 16, 20261.921.931.871.871.87-4.10%6,460,6001.05
Oct 15, 20261.951.961.901.951.95+1.04%7,048,3001.14
Oct 14, 20261.921.961.891.931.93+0.52%13,320,6002.18
Oct 13, 20261.911.941.881.921.92+1.05%5,175,8000.84
Oct 12, 20261.911.921.881.901.90-0.52%4,424,2000.71
Oct 09, 20261.911.931.871.911.91+0.53%2,540,0000.40
Oct 08, 20261.891.921.861.901.90+0.53%6,006,3000.94
Oct 07, 20261.881.901.871.891.89+1.07%3,093,3000.49
Oct 06, 20261.851.901.841.871.87+1.08%2,514,9000.39
Oct 05, 20261.851.881.821.851.850.00%4,725,9000.72
Oct 02, 20261.881.901.831.851.85-1.60%3,834,9000.58
Oct 01, 20261.941.941.881.881.88-3.09%3,910,4000.59
Sep 30, 20261.951.951.931.941.94-0.51%6,615,0000.99
Sep 29, 20261.951.971.921.951.950.00%8,204,4001.24
Sep 28, 20261.951.971.941.951.950.00%5,095,1000.77
Sep 25, 20261.982.001.941.951.95-1.52%10,434,8001.59
Sep 24, 20261.972.011.941.981.98+1.02%6,449,1000.98
Sep 23, 20262.002.011.961.961.96-2.00%5,999,8000.92
Sep 22, 20262.012.031.992.002.00-0.50%5,303,1000.82
Sep 21, 20262.072.072.002.012.01-3.83%3,290,1000.50
Sep 18, 20262.012.091.982.092.09+3.47%12,582,9001.95
Sep 17, 20262.002.021.982.022.02+1.00%9,094,7001.43
Sep 16, 20262.002.001.962.002.000.00%00.00
Sep 15, 20261.992.001.962.002.00+0.50%8,447,8001.28
Sep 14, 20261.962.001.951.991.99+2.05%6,737,5001.04
Sep 11, 20261.981.981.911.951.950.00%13,785,7002.14
Sep 10, 20261.982.001.931.951.95-1.02%6,866,5001.05
Sep 09, 20261.982.001.941.971.97-0.51%7,751,1001.19
Sep 08, 20262.032.031.951.981.98-2.46%6,080,3000.94
Sep 07, 20261.992.031.962.032.03+2.01%5,092,0000.78
Sep 04, 20262.002.021.981.991.99-1.00%3,467,1000.53
Sep 03, 20262.012.031.992.012.01-0.50%3,413,1000.52