Deleum Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	1.120	1.180	1.120	1.130	0.954	693,300
2024-08-06	1.100	1.140	1.080	1.120	0.946	670,100
2024-08-05	1.240	1.240	1.050	1.110	0.937	1,064,300
2024-08-02	1.230	1.250	1.220	1.240	1.047	305,200
2024-08-01	1.260	1.260	1.230	1.230	1.039	496,300
2024-07-31	1.320	1.320	1.240	1.260	1.064	960,700
2024-07-30	1.300	1.330	1.300	1.320	1.115	145,200
2024-07-29	1.330	1.340	1.300	1.310	1.106	158,000
2024-07-26	1.300	1.350	1.280	1.330	1.123	351,800
2024-07-25	1.270	1.290	1.270	1.290	1.089	72,700
2024-07-24	1.300	1.310	1.280	1.280	1.081	106,900
2024-07-23	1.310	1.310	1.290	1.300	1.098	121,300
2024-07-22	1.310	1.320	1.270	1.320	1.115	172,000
2024-07-19	1.290	1.320	1.290	1.310	1.106	141,900
2024-07-18	1.290	1.300	1.280	1.300	1.098	250,000
2024-07-17	1.260	1.300	1.260	1.290	1.089	70,500
2024-07-16	1.270	1.290	1.260	1.270	1.072	166,000
2024-07-15	1.300	1.320	1.250	1.280	1.081	612,500
2024-07-12	1.270	1.300	1.270	1.290	1.089	281,000
2024-07-11	1.300	1.310	1.250	1.270	1.072	865,100
2024-07-10	1.320	1.320	1.280	1.300	1.098	598,700
2024-07-09	1.330	1.340	1.310	1.320	1.115	99,900
2024-07-05	1.340	1.340	1.320	1.320	1.115	35,700
2024-07-04	1.330	1.380	1.330	1.340	1.132	132,500
2024-07-03	1.350	1.370	1.320	1.320	1.115	373,200
2024-07-02	1.310	1.350	1.310	1.330	1.123	252,300
2024-07-01	1.290	1.310	1.290	1.300	1.098	199,000
2024-06-28	1.320	1.320	1.310	1.310	1.106	19,700
2024-06-27	1.290	1.310	1.270	1.280	1.081	309,000
2024-06-26	1.310	1.310	1.290	1.300	1.098	578,500
2024-06-25	1.340	1.350	1.310	1.310	1.106	958,100
2024-06-24	1.370	1.370	1.340	1.340	1.132	349,600
2024-06-21	1.370	1.380	1.360	1.360	1.148	631,800
2024-06-20	1.350	1.380	1.320	1.350	1.140	587,100
2024-06-19	1.350	1.370	1.350	1.350	1.140	423,300
2024-06-18	1.370	1.390	1.350	1.350	1.140	807,300
2024-06-14	1.390	1.390	1.330	1.350	1.140	960,200
2024-06-13	1.400	1.410	1.360	1.390	1.174	723,000
2024-06-12	1.430	1.430	1.390	1.400	1.182	226,800
2024-06-11	1.500	1.520	1.420	1.430	1.208	825,400
2024-06-10	1.450	1.510	1.440	1.490	1.258	1,392,900
2024-06-07	1.380	1.440	1.370	1.430	1.208	815,800
2024-06-06	1.290	1.360	1.290	1.350	1.140	483,700
2024-06-05	1.280	1.290	1.260	1.280	1.081	322,200
2024-06-04	1.320	1.340	1.280	1.280	1.081	356,100
2024-05-31	1.360	1.360	1.300	1.310	1.106	312,700
2024-05-30	1.320	1.360	1.320	1.360	1.148	172,200
2024-05-29	1.340	1.380	1.320	1.320	1.115	634,500
2024-05-28	1.360	1.380	1.340	1.380	1.165	247,900
2024-05-27	1.400	1.400	1.360	1.360	1.148	336,000
2024-05-24	1.430	1.430	1.410	1.410	1.191	240,700
2024-05-23	1.400	1.430	1.380	1.430	1.208	359,000
2024-05-21	1.430	1.440	1.400	1.430	1.208	578,900
2024-05-20	1.490	1.490	1.340	1.430	1.208	959,000
2024-05-17	1.450	1.470	1.450	1.470	1.241	205,700
2024-05-16	1.500	1.500	1.460	1.470	1.241	296,700
2024-05-15	1.500	1.510	1.490	1.510	1.275	317,400
2024-05-14	1.450	1.520	1.450	1.500	1.267	866,200
2024-05-13	1.440	1.440	1.430	1.430	1.208	247,300
2024-05-10	1.430	1.450	1.430	1.440	1.216	312,500

← NewerPage 10 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-14	0.0350 MYR
2026-03-12	0.0530 MYR
2025-09-08	0.0400 MYR
2025-03-13	0.0530 MYR
2024-09-12	0.0400 MYR
2024-03-12	0.0370 MYR
2023-09-13	0.0200 MYR
2023-03-14	0.0325 MYR
2022-09-14	0.0200 MYR
2022-03-14	0.0120 MYR
2021-09-14	0.0100 MYR
2021-04-14	0.0100 MYR
2020-03-12	0.0300 MYR
2019-09-06	0.0140 MYR
2019-03-11	0.0225 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.