Deleum Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	0.920	0.930	0.915	0.915	0.735	89,000
2023-05-18	0.915	0.930	0.910	0.920	0.739	315,200
2023-05-17	0.910	0.930	0.895	0.910	0.731	123,600
2023-05-16	0.900	0.910	0.890	0.910	0.731	100,600
2023-05-15	0.900	0.920	0.885	0.895	0.719	176,600
2023-05-12	0.910	0.910	0.890	0.900	0.723	18,000
2023-05-11	0.900	0.910	0.885	0.910	0.731	76,500
2023-05-10	0.905	0.910	0.900	0.905	0.727	161,600
2023-05-09	0.915	0.915	0.905	0.905	0.727	191,500
2023-05-08	0.920	0.925	0.915	0.915	0.735	95,500
2023-05-05	0.910	0.920	0.905	0.915	0.735	287,100
2023-05-03	0.935	0.935	0.900	0.910	0.731	962,700
2023-05-02	0.945	0.945	0.935	0.935	0.751	3,700
2023-04-28	0.935	0.935	0.935	0.935	0.751	36,100
2023-04-27	0.940	0.940	0.935	0.940	0.755	68,700
2023-04-26	0.950	0.950	0.935	0.940	0.755	67,300
2023-04-25	0.965	0.965	0.940	0.950	0.763	163,300
2023-04-20	0.965	0.965	0.960	0.965	0.775	96,900
2023-04-19	0.960	0.990	0.960	0.970	0.779	153,600
2023-04-18	1.000	1.000	0.960	0.960	0.771	139,600
2023-04-17	1.000	1.000	0.975	0.995	0.799	288,900
2023-04-14	0.995	0.995	0.970	0.990	0.795	225,000
2023-04-13	1.000	1.030	0.990	0.995	0.799	463,100
2023-04-12	0.970	1.010	0.970	1.000	0.803	1,932,400
2023-04-11	0.940	0.990	0.940	0.975	0.783	762,000
2023-04-10	0.950	0.950	0.940	0.945	0.759	101,100
2023-04-07	0.950	0.950	0.935	0.940	0.755	214,700
2023-04-06	0.940	0.950	0.935	0.935	0.751	222,100
2023-04-05	0.930	0.935	0.925	0.935	0.751	189,900
2023-04-04	0.940	0.945	0.925	0.925	0.743	103,300
2023-04-03	0.920	0.940	0.915	0.925	0.743	283,500
2023-03-31	0.905	0.905	0.880	0.900	0.723	71,000
2023-03-30	0.900	0.905	0.890	0.905	0.727	33,200
2023-03-29	0.890	0.900	0.890	0.900	0.723	76,300
2023-03-28	0.865	0.880	0.865	0.880	0.707	70,500
2023-03-27	0.890	0.890	0.865	0.865	0.695	54,300
2023-03-24	0.890	0.900	0.880	0.895	0.719	175,200
2023-03-23	0.900	0.900	0.900	0.900	0.723	5,500
2023-03-22	0.900	0.915	0.895	0.900	0.723	310,100
2023-03-21	0.890	0.890	0.890	0.890	0.715	146,300
2023-03-20	0.900	0.900	0.860	0.865	0.695	874,200
2023-03-17	0.870	0.900	0.870	0.900	0.723	94,000
2023-03-16	0.895	0.895	0.845	0.860	0.691	1,006,300
2023-03-15	0.920	0.920	0.900	0.905	0.727	183,300
2023-03-14	0.940	0.950	0.900	0.900	0.723	836,500
2023-03-13	0.980	0.995	0.940	0.975	0.757	231,900
2023-03-10	0.980	0.980	0.960	0.980	0.761	308,100
2023-03-09	0.990	1.000	0.980	0.990	0.769	565,100
2023-03-08	0.980	0.990	0.970	0.980	0.761	194,900
2023-03-07	0.980	1.010	0.980	0.995	0.772	648,200
2023-03-06	0.950	0.985	0.950	0.970	0.753	722,100
2023-03-03	0.950	0.960	0.940	0.945	0.734	543,900
2023-03-02	1.000	1.000	0.950	0.950	0.738	1,096,100
2023-03-01	0.955	0.995	0.950	0.980	0.761	737,500
2023-02-28	0.975	0.980	0.940	0.950	0.738	470,600
2023-02-27	1.000	1.000	0.975	0.980	0.761	49,600
2023-02-24	0.990	1.000	0.930	1.000	0.776	195,400
2023-02-23	0.955	1.000	0.955	0.990	0.769	247,500
2023-02-22	0.930	0.965	0.930	0.960	0.745	669,600
2023-02-21	0.990	0.990	0.950	0.955	0.741	309,900

← NewerPage 15 of 21 · 1,226 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.