Deleum Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-16	0.710	0.720	0.710	0.715	0.555	167,100
2022-11-15	0.715	0.720	0.710	0.710	0.551	296,000
2022-11-14	0.720	0.720	0.715	0.720	0.559	88,700
2022-11-11	0.705	0.725	0.700	0.720	0.559	202,500
2022-11-10	0.720	0.720	0.700	0.710	0.551	291,300
2022-11-09	0.740	0.740	0.725	0.725	0.563	166,300
2022-11-08	0.750	0.750	0.735	0.745	0.578	157,700
2022-11-07	0.750	0.770	0.745	0.755	0.586	839,100
2022-11-04	0.715	0.740	0.710	0.735	0.571	632,000
2022-11-03	0.720	0.720	0.695	0.715	0.555	295,200
2022-11-02	0.715	0.730	0.715	0.715	0.555	620,800
2022-11-01	0.690	0.710	0.685	0.710	0.551	222,400
2022-10-31	0.710	0.715	0.690	0.690	0.536	180,400
2022-10-28	0.740	0.750	0.715	0.715	0.555	371,300
2022-10-27	0.695	0.735	0.695	0.730	0.567	702,800
2022-10-26	0.695	0.695	0.680	0.690	0.536	123,700
2022-10-25	0.695	0.705	0.690	0.695	0.540	193,200
2022-10-21	0.675	0.690	0.675	0.690	0.536	115,900
2022-10-20	0.660	0.680	0.660	0.665	0.516	260,900
2022-10-19	0.655	0.665	0.640	0.655	0.509	511,800
2022-10-18	0.645	0.665	0.645	0.665	0.516	129,500
2022-10-17	0.650	0.650	0.640	0.645	0.501	332,200
2022-10-14	0.645	0.660	0.645	0.660	0.512	426,900
2022-10-13	0.650	0.650	0.635	0.645	0.501	415,100
2022-10-12	0.660	0.660	0.635	0.655	0.509	374,000
2022-10-11	0.700	0.700	0.660	0.670	0.520	706,600
2022-10-07	0.695	0.695	0.680	0.690	0.536	333,900
2022-10-06	0.710	0.715	0.685	0.695	0.540	354,800
2022-10-05	0.705	0.730	0.700	0.700	0.543	500,700
2022-10-04	0.680	0.705	0.680	0.705	0.547	131,900
2022-10-03	0.685	0.700	0.670	0.675	0.524	698,000
2022-09-30	0.690	0.695	0.665	0.690	0.536	247,100
2022-09-29	0.720	0.730	0.685	0.710	0.551	498,500
2022-09-28	0.750	0.750	0.695	0.710	0.551	429,900
2022-09-27	0.695	0.750	0.685	0.735	0.571	661,200
2022-09-26	0.750	0.750	0.690	0.710	0.551	1,453,000
2022-09-23	0.755	0.760	0.745	0.760	0.590	694,800
2022-09-22	0.770	0.770	0.760	0.760	0.590	194,500
2022-09-21	0.765	0.775	0.760	0.770	0.598	379,800
2022-09-20	0.770	0.775	0.755	0.765	0.594	416,400
2022-09-19	0.780	0.780	0.745	0.755	0.586	1,107,700
2022-09-15	0.780	0.805	0.780	0.785	0.609	487,600
2022-09-14	0.775	0.775	0.755	0.770	0.598	848,500
2022-09-13	0.810	0.815	0.780	0.805	0.609	1,109,700
2022-09-12	0.800	0.810	0.795	0.810	0.613	1,055,700
2022-09-09	0.810	0.820	0.780	0.800	0.606	938,600
2022-09-08	0.770	0.805	0.750	0.795	0.602	1,357,200
2022-09-07	0.805	0.805	0.775	0.780	0.591	1,365,200
2022-09-06	0.710	0.830	0.710	0.810	0.613	6,071,900
2022-09-05	0.715	0.720	0.700	0.720	0.545	651,900
2022-09-02	0.685	0.715	0.685	0.700	0.530	309,400
2022-09-01	0.720	0.720	0.700	0.710	0.538	427,500
2022-08-30	0.710	0.735	0.710	0.725	0.549	1,127,100
2022-08-29	0.690	0.715	0.680	0.705	0.534	289,800
2022-08-26	0.720	0.720	0.705	0.705	0.534	470,600
2022-08-25	0.695	0.725	0.695	0.720	0.545	1,812,400
2022-08-24	0.660	0.700	0.660	0.695	0.526	3,261,100
2022-08-23	0.595	0.640	0.595	0.640	0.485	435,600
2022-08-22	0.620	0.620	0.610	0.610	0.462	219,800
2022-08-19	0.590	0.620	0.590	0.610	0.462	343,100

← NewerPage 17 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.