Dialog Group Bhd

DIAL
🏛️ 马来西亚 →
1.92
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 2.42 2.48 2.36 2.45 9.9M
2022-12-29 2.47 2.48 2.35 2.42 6.1M
2022-12-28 2.41 2.49 2.36 2.48 6.0M
2022-12-27 2.38 2.42 2.36 2.41 3.4M
2022-12-23 2.35 2.40 2.31 2.38 2.2M
2022-12-22 2.32 2.38 2.32 2.37 2.8M
2022-12-21 2.29 2.32 2.27 2.31 1.5M
2022-12-20 2.32 2.32 2.26 2.29 4.2M
2022-12-19 2.30 2.33 2.25 2.28 2.8M
2022-12-16 2.30 2.34 2.29 2.30 4.6M
2022-12-15 2.32 2.35 2.31 2.32 1.7M
2022-12-14 2.30 2.34 2.30 2.32 1.3M
2022-12-13 2.34 2.35 2.29 2.30 6.0M
2022-12-12 2.31 2.34 2.29 2.34 2.1M
2022-12-09 2.29 2.31 2.28 2.31 3.5M
2022-12-08 2.30 2.32 2.28 2.28 4.2M
2022-12-07 2.30 2.33 2.29 2.30 3.0M
2022-12-06 2.30 2.34 2.29 2.31 5.4M
2022-12-05 2.31 2.35 2.29 2.30 3.8M
2022-12-02 2.34 2.37 2.29 2.33 4.8M
2022-12-01 2.28 2.37 2.27 2.31 8.2M
2022-11-30 2.24 2.38 2.18 2.27 26.3M
2022-11-29 2.18 2.26 2.16 2.23 5.6M
2022-11-25 2.28 2.28 2.18 2.20 6.7M
2022-11-24 2.10 2.28 2.09 2.28 10.1M
2022-11-23 2.04 2.09 2.04 2.09 1.8M
2022-11-22 2.05 2.08 2.02 2.04 3.1M
2022-11-21 2.05 2.10 1.96 2.10 3.3M
2022-11-17 2.06 2.10 2.05 2.10 4.8M
2022-11-16 2.03 2.11 2.03 2.08 8.0M
2022-11-15 2.08 2.08 2.03 2.03 2.5M
2022-11-14 2.04 2.10 2.03 2.08 3.4M
2022-11-11 2.05 2.06 2.00 2.04 4.9M
2022-11-10 2.03 2.05 1.98 1.98 4.8M
2022-11-09 2.05 2.06 2.02 2.04 3.1M
2022-11-08 2.08 2.08 2.03 2.06 3.0M
2022-11-07 2.07 2.07 2.02 2.07 4.7M
2022-11-04 1.99 2.07 1.99 2.07 4.4M
2022-11-03 2.01 2.06 1.97 1.97 4.1M
2022-11-02 2.02 2.04 1.99 2.01 4.1M
2022-11-01 2.06 2.06 2.01 2.02 6.2M
2022-10-31 1.93 2.06 1.93 2.06 9.2M
2022-10-28 2.00 2.00 1.86 1.91 14.8M
2022-10-27 1.92 2.02 1.90 2.01 14.7M
2022-10-26 1.84 1.93 1.84 1.91 7.9M
2022-10-25 1.83 1.86 1.80 1.81 10.1M
2022-10-21 1.77 1.85 1.76 1.82 10.1M
2022-10-20 1.72 1.83 1.72 1.77 23.2M
2022-10-19 1.75 1.77 1.71 1.71 10.8M
2022-10-18 1.73 1.79 1.71 1.74 10.5M
2022-10-17 1.76 1.79 1.71 1.72 9.0M
2022-10-14 1.79 1.83 1.76 1.76 6.9M
2022-10-13 1.84 1.86 1.75 1.76 8.9M
2022-10-12 1.89 1.90 1.79 1.84 12.3M
2022-10-11 1.95 1.99 1.87 1.90 11.2M
2022-10-07 2.04 2.05 1.96 1.96 4.9M
2022-10-06 2.01 2.06 2.01 2.03 2.3M
2022-10-05 2.00 2.04 2.00 2.00 5.9M
2022-10-04 1.96 2.00 1.96 1.98 3.7M
2022-10-03 1.98 1.98 1.92 1.94 6.1M
2022-09-30 2.01 2.03 1.98 1.99 8.2M
2022-09-29 2.02 2.04 2.00 2.02 9.1M
2022-09-28 2.13 2.15 2.00 2.00 10.4M
2022-09-27 2.15 2.19 2.13 2.13 3.8M
2022-09-26 2.15 2.18 2.11 2.15 4.3M
2022-09-23 2.18 2.21 2.15 2.15 2.4M
2022-09-22 2.14 2.20 2.11 2.18 2.4M
2022-09-21 2.23 2.24 2.15 2.16 5.7M
2022-09-20 2.24 2.28 2.24 2.25 2.6M
2022-09-19 2.28 2.29 2.20 2.24 5.0M
2022-09-15 2.21 2.29 2.21 2.29 7.4M
2022-09-14 2.26 2.26 2.20 2.20 2.4M
2022-09-13 2.26 2.29 2.24 2.29 1.4M
2022-09-12 2.25 2.27 2.23 2.26 0.9M
2022-09-09 2.22 2.25 2.22 2.23 0.6M
2022-09-08 2.20 2.24 2.20 2.22 2.1M
2022-09-07 2.23 2.26 2.18 2.21 4.7M
2022-09-06 2.25 2.29 2.23 2.25 4.5M
2022-09-05 2.26 2.28 2.23 2.24 0.9M
2022-09-02 2.30 2.33 2.25 2.25 1.7M
2022-09-01 2.39 2.43 2.30 2.30 8.1M
2022-08-30 2.42 2.44 2.35 2.43 5.1M
2022-08-29 2.30 2.43 2.30 2.40 3.7M
2022-08-26 2.37 2.43 2.36 2.39 3.9M
2022-08-25 2.31 2.40 2.31 2.37 4.6M
2022-08-24 2.36 2.38 2.31 2.32 2.3M
2022-08-23 2.24 2.35 2.23 2.35 2.6M
2022-08-22 2.32 2.32 2.24 2.26 3.0M
2022-08-19 2.38 2.39 2.27 2.32 4.7M
2022-08-18 2.42 2.42 2.39 2.42 5.6M
2022-08-17 2.39 2.42 2.35 2.42 6.3M
2022-08-16 2.32 2.38 2.32 2.38 2.8M
2022-08-15 2.31 2.35 2.30 2.33 1.6M
2022-08-12 2.28 2.32 2.28 2.31 2.8M
2022-08-11 2.23 2.29 2.23 2.29 2.1M
2022-08-10 2.23 2.24 2.21 2.21 3.3M
2022-08-09 2.23 2.25 2.21 2.24 1.7M
2022-08-08 2.23 2.25 2.22 2.22 1.9M
2022-08-05 2.29 2.29 2.23 2.23 3.1M
2022-08-04 2.22 2.29 2.22 2.29 3.0M
2022-08-03 2.20 2.23 2.18 2.22 2.8M
2022-08-02 2.24 2.24 2.21 2.22 3.0M
2022-08-01 2.22 2.28 2.20 2.25 2.1M
2022-07-29 2.25 2.25 2.20 2.21 5.8M
2022-07-28 2.14 2.26 2.12 2.25 6.7M
2022-07-27 2.07 2.14 2.06 2.13 3.9M
2022-07-26 2.08 2.09 2.04 2.07 1.8M
2022-07-25 2.15 2.15 2.07 2.08 1.6M
2022-07-22 2.07 2.15 2.06 2.14 3.4M
2022-07-21 2.02 2.10 2.02 2.07 2.7M
2022-07-20 2.02 2.04 2.02 2.03 1.5M
2022-07-19 2.04 2.04 1.99 2.01 3.2M
2022-07-18 2.00 2.05 1.99 2.04 1.6M
2022-07-15 2.01 2.03 1.97 1.98 2.2M
2022-07-14 2.00 2.03 1.98 2.01 2.0M
2022-07-13 2.03 2.04 2.00 2.00 3.3M
2022-07-12 2.03 2.05 2.01 2.04 1.8M
2022-07-08 2.02 2.06 2.01 2.02 3.4M
2022-07-07 2.02 2.04 2.01 2.01 1.9M
2022-07-06 2.07 2.07 2.01 2.02 4.0M
2022-07-05 2.05 2.07 2.04 2.07 1.5M
2022-07-04 2.12 2.13 2.02 2.03 5.2M
2022-07-01 2.12 2.14 2.10 2.12 1.3M
2022-06-30 2.18 2.18 2.12 2.13 5.1M
2022-06-29 2.15 2.18 2.13 2.15 2.9M
2022-06-28 2.15 2.16 2.11 2.15 3.5M
2022-06-27 2.11 2.15 2.09 2.13 5.4M
2022-06-24 2.10 2.11 2.07 2.10 4.8M
2022-06-23 2.07 2.11 2.04 2.09 5.0M
2022-06-22 2.11 2.11 2.05 2.07 4.3M
2022-06-21 2.03 2.10 2.01 2.10 5.0M
2022-06-20 2.03 2.04 1.98 2.03 4.9M
2022-06-17 2.08 2.08 1.98 2.02 25.2M
2022-06-16 2.15 2.15 2.06 2.08 7.4M
2022-06-15 2.16 2.16 2.09 2.12 9.9M
2022-06-14 2.08 2.15 2.06 2.15 6.6M
2022-06-13 2.13 2.15 2.07 2.08 9.7M
2022-06-10 2.22 2.24 2.16 2.17 10.2M
2022-06-09 2.35 2.37 2.23 2.23 13.4M
2022-06-08 2.29 2.34 2.28 2.34 7.1M
2022-06-07 2.36 2.36 2.27 2.27 5.6M
2022-06-03 2.37 2.39 2.35 2.35 2.6M
2022-06-02 2.41 2.42 2.35 2.36 7.0M
2022-06-01 2.44 2.46 2.38 2.42 5.3M
2022-05-31 2.33 2.44 2.31 2.43 56.8M
2022-05-30 2.29 2.34 2.26 2.31 7.4M
2022-05-27 2.29 2.30 2.23 2.30 10.4M
2022-05-26 2.30 2.31 2.25 2.30 9.4M
2022-05-25 2.33 2.37 2.29 2.29 4.2M
2022-05-24 2.39 2.39 2.32 2.33 7.8M
2022-05-23 2.41 2.45 2.37 2.37 7.8M
2022-05-20 2.36 2.42 2.35 2.40 9.8M
2022-05-19 2.33 2.37 2.30 2.35 11.0M
2022-05-18 2.30 2.38 2.30 2.35 13.2M
2022-05-17 2.32 2.43 2.27 2.28 11.5M
2022-05-13 2.32 2.33 2.30 2.30 6.4M
2022-05-12 2.39 2.40 2.31 2.31 12.6M
2022-05-11 2.44 2.44 2.38 2.38 5.7M
2022-05-10 2.42 2.45 2.39 2.44 3.7M
2022-05-09 2.41 2.44 2.40 2.42 2.6M
2022-05-06 2.47 2.47 2.41 2.41 9.4M
2022-05-05 2.52 2.53 2.47 2.48 8.3M
2022-04-29 2.50 2.54 2.48 2.50 5.6M
2022-04-28 2.52 2.52 2.49 2.49 6.9M
2022-04-27 2.55 2.57 2.49 2.51 6.8M
2022-04-26 2.59 2.62 2.56 2.56 3.5M
2022-04-25 2.63 2.63 2.57 2.57 4.8M
2022-04-22 2.65 2.66 2.63 2.64 2.1M
2022-04-21 2.69 2.69 2.64 2.65 2.4M
2022-04-20 2.60 2.69 2.59 2.68 5.6M
2022-04-18 2.62 2.63 2.56 2.59 3.2M
2022-04-15 2.56 2.63 2.56 2.60 2.3M
2022-04-14 2.61 2.62 2.55 2.56 6.7M
2022-04-13 2.64 2.67 2.60 2.60 4.8M
2022-04-12 2.67 2.67 2.62 2.62 3.9M
2022-04-11 2.68 2.70 2.67 2.67 2.5M
2022-04-08 2.71 2.72 2.67 2.67 2.2M
2022-04-07 2.69 2.72 2.68 2.70 2.2M
2022-04-06 2.69 2.70 2.67 2.68 3.6M
2022-04-05 2.70 2.72 2.68 2.69 2.6M
2022-04-04 2.71 2.71 2.68 2.71 1.6M
2022-04-01 2.74 2.74 2.68 2.71 2.7M
2022-03-31 2.73 2.74 2.69 2.74 4.9M
2022-03-30 2.73 2.75 2.69 2.71 3.3M
2022-03-29 2.77 2.77 2.71 2.71 4.4M
2022-03-28 2.76 2.77 2.73 2.77 2.4M
2022-03-25 2.74 2.76 2.71 2.76 2.5M
2022-03-24 2.80 2.80 2.72 2.75 3.1M
2022-03-23 2.79 2.80 2.76 2.78 1.8M
2022-03-22 2.75 2.80 2.71 2.74 4.1M
2022-03-21 2.78 2.79 2.72 2.74 2.6M
2022-03-18 2.81 2.81 2.76 2.78 16.0M
2022-03-17 2.73 2.81 2.72 2.80 8.2M
2022-03-16 2.67 2.72 2.67 2.72 5.4M
2022-03-15 2.70 2.70 2.65 2.66 5.5M
2022-03-14 2.69 2.75 2.69 2.72 6.6M
2022-03-11 2.71 2.72 2.69 2.72 1.5M
2022-03-10 2.66 2.75 2.65 2.75 3.5M
2022-03-09 2.61 2.70 2.61 2.68 3.7M
2022-03-08 2.67 2.67 2.58 2.62 6.3M
2022-03-07 2.70 2.72 2.65 2.67 6.1M
2022-03-04 2.69 2.69 2.59 2.67 11.3M
2022-03-03 2.71 2.75 2.69 2.71 8.8M
2022-03-02 2.79 2.81 2.68 2.69 6.8M
2022-03-01 2.82 2.82 2.74 2.75 7.3M
2022-02-28 2.78 2.84 2.73 2.82 14.4M
2022-02-25 2.75 2.83 2.74 2.78 3.8M
2022-02-24 2.79 2.79 2.71 2.76 5.2M
2022-02-23 2.73 2.81 2.73 2.78 4.6M
2022-02-22 2.70 2.72 2.66 2.72 4.7M
2022-02-21 2.73 2.73 2.68 2.70 3.5M
2022-02-18 2.77 2.77 2.73 2.73 3.2M
2022-02-17 2.82 2.83 2.75 2.79 7.4M
2022-02-16 2.86 2.87 2.78 2.81 7.7M
2022-02-15 2.87 2.89 2.84 2.88 11.1M
2022-02-14 2.80 2.92 2.79 2.86 8.0M
2022-02-11 2.78 2.79 2.72 2.77 5.0M
2022-02-10 2.77 2.79 2.75 2.79 4.6M
2022-02-09 2.67 2.78 2.67 2.77 5.9M
2022-02-08 2.69 2.69 2.66 2.67 3.6M
2022-02-07 2.73 2.77 2.67 2.68 5.6M
2022-02-04 2.64 2.72 2.63 2.70 7.5M
2022-02-03 2.60 2.66 2.57 2.63 3.2M
2022-01-31 2.69 2.70 2.55 2.56 4.7M
2022-01-28 2.70 2.70 2.66 2.66 5.0M
2022-01-27 2.71 2.75 2.67 2.70 6.5M
2022-01-26 2.63 2.71 2.62 2.68 3.1M
2022-01-25 2.58 2.63 2.55 2.63 4.5M
2022-01-24 2.59 2.60 2.55 2.58 3.8M
2022-01-21 2.69 2.69 2.58 2.59 8.2M
2022-01-20 2.70 2.71 2.69 2.70 8.4M
2022-01-19 2.69 2.76 2.68 2.70 16.4M
2022-01-17 2.87 2.87 2.66 2.67 19.8M
2022-01-14 2.87 2.89 2.82 2.89 7.8M
2022-01-13 2.83 2.91 2.82 2.90 14.8M
2022-01-12 2.78 2.82 2.75 2.82 5.1M
2022-01-11 2.68 2.77 2.68 2.77 3.1M
2022-01-10 2.71 2.71 2.68 2.70 3.9M
2022-01-07 2.68 2.70 2.63 2.70 3.5M
2022-01-06 2.66 2.71 2.65 2.67 4.4M
2022-01-05 2.66 2.72 2.64 2.68 5.0M
2022-01-04 2.67 2.67 2.61 2.65 3.2M
2022-01-03 2.60 2.68 2.59 2.65 2.7M