Deleum Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	0.970	0.975	0.965	0.975	0.800	82,100
2023-11-08	0.975	0.985	0.960	0.980	0.804	665,800
2023-11-07	0.990	0.990	0.980	0.980	0.804	151,300
2023-11-06	1.000	1.000	0.980	0.990	0.813	200,300
2023-11-03	0.960	0.990	0.960	0.990	0.813	187,100
2023-11-02	0.940	0.960	0.940	0.960	0.788	207,300
2023-11-01	0.955	0.955	0.930	0.940	0.772	565,800
2023-10-31	0.955	0.965	0.950	0.955	0.784	313,200
2023-10-30	0.965	0.965	0.945	0.955	0.784	381,700
2023-10-27	0.960	0.970	0.960	0.965	0.792	207,500
2023-10-26	0.975	0.980	0.965	0.965	0.792	221,500
2023-10-25	1.040	1.040	0.955	0.965	0.792	1,128,100
2023-10-24	1.010	1.010	1.000	1.010	0.829	139,800
2023-10-23	1.040	1.040	1.010	1.020	0.837	97,500
2023-10-20	1.010	1.050	1.010	1.050	0.862	201,600
2023-10-19	1.030	1.030	1.000	1.000	0.821	70,900
2023-10-18	1.040	1.040	1.010	1.030	0.845	281,700
2023-10-17	1.040	1.040	1.020	1.040	0.854	160,300
2023-10-16	1.080	1.080	1.060	1.060	0.870	108,500
2023-10-13	1.060	1.060	1.050	1.060	0.870	130,900
2023-10-12	1.070	1.070	1.050	1.070	0.878	391,600
2023-10-11	1.020	1.070	1.020	1.070	0.878	532,000
2023-10-10	1.050	1.050	1.020	1.020	0.837	217,800
2023-10-09	1.030	1.050	1.020	1.040	0.854	482,500
2023-10-06	1.020	1.020	0.995	0.995	0.817	187,400
2023-10-05	0.985	1.030	0.975	1.020	0.837	431,800
2023-10-04	1.030	1.030	0.985	0.995	0.817	1,732,100
2023-10-03	1.050	1.060	1.040	1.040	0.854	368,600
2023-10-02	1.110	1.110	1.050	1.070	0.878	518,000
2023-09-29	1.110	1.130	1.100	1.110	0.911	448,600
2023-09-27	1.100	1.130	1.100	1.100	0.903	319,500
2023-09-26	1.130	1.140	1.100	1.100	0.903	579,800
2023-09-25	1.140	1.180	1.140	1.150	0.944	718,700
2023-09-22	1.060	1.140	1.060	1.140	0.936	2,942,000
2023-09-21	1.060	1.060	1.030	1.060	0.870	365,700
2023-09-20	1.050	1.070	1.030	1.070	0.878	467,100
2023-09-19	1.050	1.070	1.030	1.060	0.870	1,078,500
2023-09-18	1.080	1.080	1.030	1.060	0.870	1,111,300
2023-09-15	1.000	1.090	0.995	1.080	0.886	5,553,400
2023-09-14	0.985	1.000	0.965	0.995	0.817	3,321,300
2023-09-13	0.915	0.990	0.915	0.985	0.808	3,396,000
2023-09-12	0.915	0.930	0.910	0.930	0.747	591,000
2023-09-11	0.925	0.930	0.915	0.915	0.735	277,700
2023-09-08	0.930	0.945	0.925	0.925	0.743	291,400
2023-09-07	0.930	0.940	0.920	0.935	0.751	414,500
2023-09-06	0.930	0.940	0.920	0.930	0.747	455,300
2023-09-05	0.940	0.940	0.925	0.925	0.743	246,600
2023-09-04	0.950	0.965	0.940	0.950	0.763	369,600
2023-09-01	0.930	0.950	0.930	0.945	0.759	570,000
2023-08-30	0.910	0.930	0.905	0.930	0.747	1,654,400
2023-08-29	0.905	0.905	0.900	0.900	0.723	214,500
2023-08-28	0.890	0.905	0.890	0.900	0.723	192,900
2023-08-25	0.900	0.905	0.890	0.890	0.715	237,700
2023-08-24	0.890	0.905	0.890	0.905	0.727	100,500
2023-08-23	0.895	0.900	0.890	0.895	0.719	96,000
2023-08-22	0.895	0.895	0.890	0.890	0.715	66,000
2023-08-21	0.895	0.900	0.890	0.895	0.719	97,500
2023-08-18	0.895	0.895	0.895	0.895	0.719	32,400
2023-08-17	0.900	0.900	0.890	0.895	0.719	229,500
2023-08-16	0.910	0.910	0.900	0.900	0.723	303,900

← NewerPage 13 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.