Deleum Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	0.910	0.910	0.900	0.900	0.723	303,900
2023-08-15	0.900	0.910	0.895	0.910	0.731	98,500
2023-08-14	0.900	0.900	0.895	0.900	0.723	347,400
2023-08-11	0.905	0.905	0.900	0.900	0.723	257,300
2023-08-10	0.910	0.910	0.900	0.905	0.727	186,700
2023-08-09	0.905	0.910	0.900	0.900	0.723	828,200
2023-08-08	0.920	0.920	0.905	0.905	0.727	185,000
2023-08-07	0.910	0.910	0.905	0.910	0.731	83,200
2023-08-04	0.910	0.915	0.910	0.910	0.731	68,400
2023-08-03	0.910	0.915	0.910	0.915	0.735	4,600
2023-08-02	0.905	0.930	0.905	0.920	0.739	206,700
2023-08-01	0.900	0.905	0.900	0.900	0.723	245,100
2023-07-31	0.915	0.915	0.895	0.900	0.723	346,600
2023-07-28	0.920	0.920	0.920	0.920	0.739	46,000
2023-07-27	0.930	0.930	0.910	0.910	0.731	144,500
2023-07-26	0.920	0.950	0.920	0.935	0.751	462,500
2023-07-25	0.905	0.930	0.905	0.925	0.743	466,100
2023-07-24	0.905	0.915	0.900	0.900	0.723	191,200
2023-07-21	0.920	0.920	0.910	0.910	0.731	148,600
2023-07-20	0.950	0.950	0.930	0.935	0.751	94,400
2023-07-18	0.940	0.955	0.940	0.950	0.763	77,000
2023-07-17	0.965	0.965	0.945	0.950	0.763	93,100
2023-07-14	0.945	0.965	0.945	0.965	0.775	588,800
2023-07-13	0.965	0.965	0.930	0.950	0.763	613,500
2023-07-12	0.920	0.965	0.920	0.955	0.767	891,900
2023-07-11	0.920	0.935	0.920	0.920	0.739	325,200
2023-07-10	0.905	0.920	0.890	0.915	0.735	547,700
2023-07-07	0.900	0.900	0.900	0.900	0.723	273,000
2023-07-06	0.910	0.910	0.895	0.905	0.727	178,700
2023-07-05	0.910	0.915	0.900	0.910	0.731	203,100
2023-07-04	0.895	0.920	0.895	0.900	0.723	290,800
2023-07-03	0.900	0.900	0.890	0.895	0.719	114,100
2023-06-30	0.895	0.900	0.890	0.900	0.723	189,800
2023-06-28	0.900	0.900	0.900	0.900	0.723	118,500
2023-06-27	0.900	0.900	0.895	0.900	0.723	123,000
2023-06-26	0.895	0.900	0.890	0.900	0.723	113,900
2023-06-23	0.900	0.900	0.895	0.900	0.723	101,700
2023-06-22	0.900	0.900	0.895	0.900	0.723	126,200
2023-06-21	0.895	0.900	0.895	0.900	0.723	100,000
2023-06-20	0.900	0.900	0.890	0.895	0.719	430,400
2023-06-19	0.900	0.900	0.880	0.880	0.707	179,500
2023-06-16	0.900	0.900	0.890	0.900	0.723	125,500
2023-06-15	0.900	0.900	0.895	0.900	0.723	224,200
2023-06-14	0.900	0.900	0.900	0.900	0.723	220,000
2023-06-13	0.900	0.905	0.895	0.900	0.723	202,000
2023-06-12	0.910	0.910	0.890	0.900	0.723	121,100
2023-06-09	0.900	0.900	0.885	0.900	0.723	136,800
2023-06-08	0.910	0.910	0.890	0.890	0.715	119,800
2023-06-07	0.900	0.910	0.890	0.910	0.731	136,300
2023-06-06	0.925	0.925	0.895	0.900	0.723	126,200
2023-06-02	0.910	0.925	0.900	0.920	0.739	225,100
2023-06-01	0.905	0.915	0.895	0.910	0.731	216,700
2023-05-31	0.910	0.915	0.890	0.895	0.719	1,594,700
2023-05-30	0.940	0.940	0.920	0.930	0.747	122,800
2023-05-29	0.920	0.940	0.920	0.930	0.747	139,900
2023-05-26	0.930	0.940	0.910	0.915	0.735	625,900
2023-05-25	0.925	0.930	0.915	0.915	0.735	190,700
2023-05-24	0.915	0.930	0.915	0.925	0.743	367,600
2023-05-23	0.920	0.920	0.900	0.910	0.731	237,300
2023-05-22	0.920	0.925	0.900	0.915	0.735	67,000

← NewerPage 14 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.