Deleum Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	0.980	0.995	0.975	0.985	0.765	89,900
2023-02-17	1.000	1.000	0.975	0.985	0.765	220,700
2023-02-16	0.980	1.000	0.980	1.000	0.776	164,100
2023-02-15	0.980	0.985	0.980	0.985	0.765	92,900
2023-02-14	1.000	1.020	0.980	1.000	0.776	385,800
2023-02-13	0.940	1.010	0.940	0.995	0.772	1,041,200
2023-02-10	0.965	0.980	0.925	0.940	0.730	968,100
2023-02-09	1.000	1.000	0.960	0.965	0.749	473,800
2023-02-08	1.030	1.040	0.990	1.010	0.784	834,600
2023-02-07	1.040	1.040	1.000	1.020	0.792	464,100
2023-02-03	1.010	1.040	1.010	1.040	0.807	1,977,900
2023-02-02	0.970	1.010	0.970	1.000	0.776	1,790,200
2023-01-31	0.995	1.000	0.970	0.970	0.753	410,600
2023-01-30	0.990	1.010	0.985	1.000	0.776	1,428,300
2023-01-27	1.000	1.030	0.975	0.990	0.769	1,464,600
2023-01-26	0.945	1.040	0.935	1.010	0.784	1,857,900
2023-01-25	0.940	0.950	0.930	0.940	0.730	395,800
2023-01-20	0.930	0.955	0.930	0.940	0.730	423,900
2023-01-19	0.920	0.930	0.915	0.930	0.722	500,500
2023-01-18	0.920	0.930	0.905	0.930	0.722	785,900
2023-01-17	0.900	0.930	0.900	0.920	0.714	329,100
2023-01-16	0.915	0.915	0.885	0.895	0.695	432,000
2023-01-13	0.935	0.935	0.915	0.915	0.710	363,800
2023-01-12	0.945	0.960	0.930	0.940	0.730	1,507,800
2023-01-11	0.885	0.940	0.885	0.925	0.718	1,185,600
2023-01-10	0.885	0.910	0.885	0.890	0.691	240,800
2023-01-09	0.900	0.900	0.885	0.895	0.695	209,000
2023-01-06	0.875	0.895	0.875	0.895	0.695	153,000
2023-01-05	0.880	0.900	0.875	0.875	0.679	282,600
2023-01-04	0.890	0.890	0.875	0.880	0.683	439,400
2023-01-03	0.900	0.910	0.895	0.905	0.703	200,400
2022-12-30	0.895	0.920	0.895	0.900	0.699	107,700
2022-12-29	0.915	0.920	0.900	0.915	0.710	123,300
2022-12-28	0.950	0.950	0.900	0.915	0.710	525,600
2022-12-27	0.940	0.955	0.925	0.950	0.738	547,000
2022-12-23	0.930	0.940	0.925	0.925	0.718	379,400
2022-12-22	0.950	0.960	0.940	0.940	0.730	711,900
2022-12-21	0.930	0.945	0.920	0.940	0.730	417,500
2022-12-20	0.965	0.965	0.920	0.920	0.714	726,100
2022-12-19	0.900	0.970	0.880	0.960	0.745	2,075,200
2022-12-16	0.890	0.900	0.880	0.900	0.699	802,600
2022-12-15	0.900	0.900	0.875	0.890	0.691	1,843,800
2022-12-14	0.920	0.925	0.890	0.900	0.699	1,890,000
2022-12-13	0.875	0.900	0.870	0.900	0.699	1,130,400
2022-12-12	0.865	0.865	0.860	0.865	0.672	146,700
2022-12-09	0.865	0.880	0.860	0.870	0.675	177,000
2022-12-08	0.880	0.880	0.850	0.855	0.664	465,300
2022-12-07	0.870	0.900	0.835	0.895	0.695	1,141,600
2022-12-06	0.905	0.905	0.860	0.895	0.695	713,500
2022-12-05	0.870	0.940	0.865	0.910	0.706	3,799,500
2022-12-02	0.790	0.850	0.790	0.850	0.660	2,335,400
2022-12-01	0.790	0.800	0.785	0.790	0.613	368,900
2022-11-30	0.805	0.805	0.785	0.790	0.613	1,111,800
2022-11-29	0.780	0.805	0.780	0.795	0.617	1,187,100
2022-11-25	0.760	0.780	0.760	0.770	0.598	818,400
2022-11-24	0.730	0.770	0.730	0.760	0.590	553,300
2022-11-23	0.720	0.745	0.720	0.740	0.575	293,000
2022-11-22	0.710	0.715	0.710	0.710	0.551	105,900
2022-11-21	0.700	0.715	0.700	0.705	0.547	180,200
2022-11-17	0.715	0.720	0.705	0.710	0.551	351,100

← NewerPage 16 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.