Bursa Malaysia · 7277 · stock
Dialog Group Berhad (7277) stock price history
Every Bursa Malaysia trading session of Dialog Group Berhad from Jan 3, 2000 to Nov 13, 2026: 6,595 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
7277 adjusted close, 2000 to 2026
- MYR 3.61
- All time high, 2020
- MYR 2.34
- 52 week high, MYR 1.53 low
- 6,595
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
7277 key facts
- Dialog Group Berhad (7277) closed at MYR 1.90 on Nov 13, 2026 on Bursa Malaysia.
- 7277's all time high close is MYR 3.61, set on May 29, 2020; its all time low close is MYR 0.0508 on Mar 11, 2003.
- 7277's 52 week range is MYR 1.53 to MYR 2.34.
- 7277 returned +5.2% over the year to Nov 13, 2026 and -28.2% over five years.
- Over ten years 7277 returned +44%, +3.7% a year compounded.
- 7277's deepest drawdown was -82.3% from Feb 7, 2000 to Mar 11, 2003.
- DataCedar holds 6,595 daily sessions of 7277 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
7277 price chart, 2000 to 2026
7277 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.0% |
| 3 months | -2.1% |
| 6 months | -10.5% |
| Year to date | +12.7% |
| 1 year | +5.2% |
| 3 years | -4.0% |
| 5 years | -28.2% |
| 10 years | +44.0% |
| Since Jan 3, 2000 | +847.2% |
| Compound annual growth, 26.9 years | +8.7% |
7277 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MYR 3.61 on May 29, 2020
- All time low close
- MYR 0.0508 on Mar 11, 2003
- 52 week high
- MYR 2.34 on Mar 26, 2026
- 52 week low
- MYR 1.53 on Feb 10, 2026
- Deepest drawdown
- -82.3% from Feb 7, 2000 to Mar 11, 2003, recovered Feb 15, 2007
- Best single session
- +19.9% on Sep 24, 2003
- Worst single session
- -29.6% on Feb 7, 2001
- Volatility, 1 year annualised
- 35.4%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 2000
- 9.5×
- Best calendar year
- 2006, +119%
- Worst calendar year
- 2008, -55%
7277 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 1.65 | MYR 2.34 | MYR 1.53 | MYR 1.90 | +14.0% | 2.1B | 214 |
| 2025 | MYR 1.80 | MYR 1.98 | MYR 1.10 | MYR 1.67 | -7.5% | 2.3B | 244 |
| 2024 | MYR 1.98 | MYR 2.53 | MYR 1.64 | MYR 1.80 | -8.7% | 2.9B | 247 |
| 2023 | MYR 2.28 | MYR 2.56 | MYR 1.80 | MYR 1.97 | -14.0% | 1.1B | 244 |
| 2022 | MYR 2.40 | MYR 2.69 | MYR 1.59 | MYR 2.30 | -5.0% | 1.4B | 243 |
| 2021 | MYR 3.17 | MYR 3.19 | MYR 2.12 | MYR 2.42 | -23.2% | 1.7B | 245 |
| 2020 | MYR 3.13 | MYR 3.61 | MYR 2.44 | MYR 3.15 | +0.8% | 2.1B | 247 |
| 2019 | MYR 2.78 | MYR 3.21 | MYR 2.44 | MYR 3.12 | +12.2% | 2B | 246 |
| 2018 | MYR 2.22 | MYR 3.25 | MYR 2.19 | MYR 2.78 | +25.1% | 3.2B | 243 |
| 2017 | MYR 1.35 | MYR 2.25 | MYR 1.33 | MYR 2.22 | +65.0% | 3.1B | 253 |
| 2016 | MYR 1.37 | MYR 1.41 | MYR 1.27 | MYR 1.35 | -2.4% | 1.4B | 250 |
| 2015 | MYR 1.28 | MYR 1.46 | MYR 1.11 | MYR 1.38 | +8.1% | 1.8B | 246 |
| 2014 | MYR 1.49 | MYR 1.67 | MYR 1.01 | MYR 1.28 | -15.4% | 2.5B | 247 |
| 2013 | MYR 0.9994 | MYR 1.52 | MYR 0.9494 | MYR 1.51 | +50.8% | 3.1B | 244 |
| 2012 | MYR 0.9822 | MYR 1.05 | MYR 0.8879 | MYR 0.9994 | +1.7% | 1.8B | 238 |
| 2011 | MYR 0.6678 | MYR 1.07 | MYR 0.6635 | MYR 0.9822 | +48.7% | 4.6B | 244 |
| 2010 | MYR 0.3395 | MYR 0.6973 | MYR 0.3343 | MYR 0.6604 | +94.5% | 2.8B | 248 |
| 2009 | MYR 0.1945 | MYR 0.3727 | MYR 0.1895 | MYR 0.3395 | +72.4% | 2.9B | 247 |
| 2008 | MYR 0.4346 | MYR 0.4586 | MYR 0.1283 | MYR 0.1970 | -54.7% | 1.9B | 243 |
| 2007 | MYR 0.2111 | MYR 0.5509 | MYR 0.2087 | MYR 0.4346 | +105.9% | 5.8B | 246 |
| 2006 | MYR 0.0951 | MYR 0.2123 | MYR 0.0940 | MYR 0.2111 | +119.3% | 3.3B | 243 |
| 2005 | MYR 0.1133 | MYR 0.1230 | MYR 0.0834 | MYR 0.0962 | -15.1% | 641.8M | 245 |
| 2004 | MYR 0.0889 | MYR 0.1353 | MYR 0.0837 | MYR 0.1133 | +27.6% | 2.2B | 251 |
| 2003 | MYR 0.0855 | MYR 0.1042 | MYR 0.0497 | MYR 0.0889 | +3.9% | 1.7B | 245 |
| 2002 | MYR 0.0785 | MYR 0.1062 | MYR 0.0768 | MYR 0.0855 | +9.0% | 542.3M | 242 |
| 2001 | MYR 0.1254 | MYR 0.1270 | MYR 0.0616 | MYR 0.0785 | -37.4% | 341.7M | 252 |
| 2000 | MYR 0.1881 | MYR 0.2993 | MYR 0.1183 | MYR 0.1254 | n/a | 339.8M | 238 |
7277 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | MYR 1.90 | -10.8% |
| October 2026 | MYR 2.13 | +9.8% |
| September 2026 | MYR 1.94 | -0.5% |
| August 2026 | MYR 1.95 | -1.5% |
| July 2026 | MYR 1.98 | +6.5% |
| June 2026 | MYR 1.86 | -5.7% |
| May 2026 | MYR 1.97 | -12.3% |
| April 2026 | MYR 2.25 | +3.7% |
| March 2026 | MYR 2.17 | +24.4% |
| February 2026 | MYR 1.75 | +7.3% |
| January 2026 | MYR 1.63 | -2.4% |
| December 2025 | MYR 1.67 | -7.8% |
About the 7277 data
Daily bars. 6,595 sessions from Jan 3, 2000 to Nov 13, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/klse%3A7277/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
7277 share price history
