Deleum Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-09	1.450	1.450	1.430	1.430	1.208	120,700
2024-05-08	1.450	1.450	1.430	1.450	1.224	382,300
2024-05-07	1.430	1.450	1.430	1.450	1.224	361,300
2024-05-06	1.460	1.460	1.430	1.450	1.224	255,100
2024-05-03	1.490	1.490	1.450	1.460	1.233	114,700
2024-05-02	1.450	1.490	1.440	1.490	1.258	330,700
2024-04-30	1.440	1.470	1.430	1.460	1.233	518,900
2024-04-29	1.440	1.440	1.420	1.440	1.216	89,000
2024-04-26	1.420	1.430	1.420	1.430	1.208	156,500
2024-04-25	1.440	1.440	1.410	1.420	1.199	349,100
2024-04-24	1.450	1.460	1.420	1.440	1.216	357,700
2024-04-23	1.490	1.490	1.460	1.460	1.233	307,300
2024-04-22	1.430	1.490	1.430	1.480	1.250	473,700
2024-04-19	1.390	1.460	1.370	1.440	1.216	1,513,800
2024-04-18	1.350	1.390	1.350	1.390	1.174	146,800
2024-04-17	1.360	1.390	1.350	1.360	1.148	501,800
2024-04-16	1.380	1.380	1.350	1.360	1.148	593,800
2024-04-15	1.380	1.390	1.380	1.380	1.165	123,300
2024-04-12	1.370	1.400	1.340	1.390	1.174	393,500
2024-04-09	1.360	1.380	1.360	1.380	1.165	112,900
2024-04-08	1.370	1.410	1.360	1.380	1.165	376,100
2024-04-05	1.430	1.430	1.420	1.420	1.199	271,200
2024-04-04	1.420	1.430	1.400	1.420	1.199	179,700
2024-04-03	1.400	1.420	1.400	1.420	1.199	274,600
2024-04-02	1.340	1.400	1.340	1.400	1.182	642,300
2024-04-01	1.320	1.360	1.320	1.360	1.148	623,400
2024-03-29	1.360	1.360	1.320	1.330	1.123	680,900
2024-03-27	1.380	1.380	1.360	1.370	1.157	168,700
2024-03-26	1.370	1.390	1.350	1.390	1.174	147,000
2024-03-25	1.370	1.380	1.350	1.370	1.157	184,500
2024-03-22	1.400	1.400	1.370	1.370	1.157	167,700
2024-03-21	1.410	1.410	1.380	1.410	1.191	111,700
2024-03-20	1.400	1.410	1.370	1.400	1.182	364,900
2024-03-19	1.420	1.420	1.400	1.400	1.182	267,200
2024-03-18	1.350	1.440	1.330	1.410	1.191	1,056,600
2024-03-15	1.300	1.370	1.300	1.340	1.132	933,900
2024-03-14	1.300	1.300	1.280	1.290	1.089	121,400
2024-03-13	1.300	1.310	1.280	1.290	1.089	210,100
2024-03-12	1.290	1.310	1.280	1.300	1.098	540,900
2024-03-11	1.290	1.330	1.270	1.320	1.083	915,500
2024-03-08	1.350	1.350	1.300	1.300	1.067	444,300
2024-03-07	1.320	1.370	1.310	1.350	1.108	1,109,700
2024-03-06	1.270	1.360	1.250	1.350	1.108	1,586,800
2024-03-05	1.270	1.280	1.260	1.270	1.042	662,400
2024-03-04	1.240	1.280	1.230	1.260	1.034	256,700
2024-03-01	1.220	1.260	1.210	1.240	1.018	450,900
2024-02-29	1.290	1.290	1.230	1.240	1.018	827,400
2024-02-28	1.310	1.310	1.270	1.300	1.067	693,400
2024-02-27	1.280	1.310	1.230	1.310	1.075	3,229,900
2024-02-26	1.230	1.320	1.210	1.310	1.075	3,858,000
2024-02-23	1.120	1.250	1.120	1.230	1.010	4,470,700
2024-02-22	1.120	1.140	1.120	1.130	0.927	2,209,600
2024-02-21	1.120	1.120	1.080	1.120	0.919	1,135,100
2024-02-20	1.060	1.110	1.060	1.100	0.903	1,597,500
2024-02-19	1.050	1.060	1.040	1.050	0.862	138,600
2024-02-16	1.060	1.090	1.030	1.050	0.862	830,800
2024-02-15	1.070	1.080	1.060	1.070	0.878	112,700
2024-02-14	1.090	1.090	1.070	1.070	0.878	203,400
2024-02-13	1.060	1.090	1.060	1.090	0.895	225,500
2024-02-09	1.060	1.070	1.040	1.070	0.878	125,900

← NewerPage 11 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.