Deleum Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	1.060	1.060	1.050	1.060	0.870	330,400
2024-02-07	1.040	1.080	1.040	1.060	0.870	652,900
2024-02-06	1.090	1.100	1.020	1.040	0.854	1,897,900
2024-02-05	1.100	1.110	1.050	1.100	0.903	368,100
2024-02-02	1.100	1.150	1.080	1.100	0.903	1,414,100
2024-01-31	1.080	1.120	1.080	1.110	0.911	1,141,600
2024-01-30	1.060	1.080	1.060	1.070	0.878	272,900
2024-01-29	1.110	1.130	1.050	1.060	0.870	1,420,300
2024-01-26	1.110	1.120	1.080	1.090	0.895	799,700
2024-01-24	1.080	1.110	1.060	1.100	0.903	823,000
2024-01-23	1.070	1.100	1.050	1.080	0.886	1,843,200
2024-01-22	1.020	1.040	1.010	1.040	0.854	627,700
2024-01-19	1.010	1.020	1.000	1.010	0.829	405,500
2024-01-18	1.020	1.020	1.000	1.010	0.829	291,600
2024-01-17	1.010	1.030	0.985	1.030	0.845	1,406,600
2024-01-16	1.040	1.040	1.000	1.000	0.821	518,900
2024-01-15	1.020	1.040	1.010	1.040	0.854	802,100
2024-01-12	0.985	1.060	0.985	1.020	0.837	3,137,300
2024-01-11	0.965	0.990	0.965	0.975	0.800	595,900
2024-01-10	0.985	0.990	0.965	0.965	0.792	863,200
2024-01-09	1.000	1.010	0.975	0.980	0.804	488,300
2024-01-08	0.990	1.010	0.985	1.000	0.821	837,900
2024-01-05	0.970	0.985	0.970	0.980	0.804	276,600
2024-01-04	0.965	0.965	0.950	0.960	0.788	570,300
2024-01-03	0.950	0.960	0.945	0.960	0.788	207,600
2024-01-02	0.955	0.960	0.940	0.955	0.784	124,300
2023-12-29	0.945	0.955	0.945	0.955	0.784	53,500
2023-12-28	0.945	0.960	0.945	0.960	0.788	80,700
2023-12-27	0.945	0.950	0.940	0.945	0.776	157,200
2023-12-26	0.965	0.965	0.940	0.945	0.776	247,000
2023-12-22	0.950	0.960	0.945	0.960	0.788	152,900
2023-12-21	0.960	0.960	0.935	0.950	0.780	624,500
2023-12-20	0.970	0.970	0.960	0.965	0.792	177,700
2023-12-19	0.985	0.985	0.960	0.970	0.796	252,400
2023-12-18	0.975	0.980	0.970	0.980	0.804	81,400
2023-12-15	0.960	0.985	0.960	0.980	0.804	637,000
2023-12-14	0.940	0.960	0.940	0.960	0.788	138,000
2023-12-13	0.950	0.955	0.950	0.955	0.784	28,300
2023-12-12	0.960	0.960	0.955	0.955	0.784	82,300
2023-12-11	0.955	0.960	0.955	0.960	0.788	100,200
2023-12-08	0.970	0.970	0.955	0.960	0.788	63,100
2023-12-07	0.955	0.975	0.955	0.975	0.800	365,000
2023-12-06	0.950	0.955	0.950	0.955	0.784	61,400
2023-12-05	0.950	0.950	0.940	0.950	0.780	148,000
2023-12-04	0.950	0.950	0.940	0.950	0.780	106,700
2023-12-01	0.955	0.955	0.950	0.955	0.784	116,800
2023-11-30	0.960	0.980	0.955	0.980	0.804	126,800
2023-11-29	0.950	0.970	0.950	0.960	0.788	284,700
2023-11-28	0.955	0.960	0.945	0.950	0.780	139,800
2023-11-27	0.970	0.970	0.955	0.955	0.784	85,600
2023-11-24	0.980	0.980	0.955	0.960	0.788	176,900
2023-11-23	1.020	1.020	0.980	0.980	0.804	53,000
2023-11-22	0.980	1.020	0.980	1.020	0.837	411,100
2023-11-21	0.965	0.975	0.965	0.970	0.796	73,100
2023-11-20	0.960	0.965	0.950	0.965	0.792	64,000
2023-11-17	0.960	0.970	0.950	0.965	0.792	243,500
2023-11-16	0.970	0.980	0.960	0.980	0.804	44,000
2023-11-15	0.970	0.970	0.970	0.970	0.796	35,600
2023-11-14	0.970	0.980	0.965	0.970	0.796	117,300
2023-11-10	0.965	0.970	0.965	0.970	0.796	24,000

← NewerPage 12 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.