Deleum Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-18	0.580	0.585	0.580	0.580	0.439	105,700
2022-08-17	0.585	0.585	0.580	0.580	0.439	50,000
2022-08-16	0.575	0.595	0.575	0.580	0.439	64,200
2022-08-15	0.585	0.585	0.580	0.580	0.439	51,000
2022-08-11	0.585	0.585	0.580	0.580	0.439	29,800
2022-08-10	0.580	0.595	0.580	0.580	0.439	44,100
2022-08-09	0.585	0.595	0.585	0.595	0.450	27,000
2022-08-08	0.570	0.585	0.570	0.580	0.439	11,600
2022-08-05	0.575	0.585	0.575	0.585	0.443	59,000
2022-08-04	0.585	0.585	0.560	0.580	0.439	440,200
2022-08-03	0.605	0.605	0.590	0.590	0.447	26,500
2022-08-02	0.605	0.605	0.590	0.595	0.450	153,500
2022-08-01	0.610	0.610	0.610	0.610	0.462	159,300
2022-07-29	0.610	0.610	0.605	0.610	0.462	104,000
2022-07-28	0.615	0.620	0.605	0.605	0.458	81,800
2022-07-27	0.600	0.600	0.595	0.600	0.454	124,800
2022-07-26	0.590	0.640	0.590	0.615	0.466	312,800
2022-07-25	0.600	0.600	0.585	0.590	0.447	56,500
2022-07-22	0.630	0.630	0.615	0.615	0.466	107,700
2022-07-21	0.635	0.635	0.615	0.630	0.477	174,700
2022-07-20	0.620	0.635	0.615	0.635	0.481	186,600
2022-07-19	0.590	0.610	0.590	0.610	0.462	172,400
2022-07-18	0.570	0.585	0.570	0.585	0.443	308,500
2022-07-15	0.570	0.575	0.570	0.575	0.435	92,500
2022-07-14	0.570	0.570	0.570	0.570	0.432	90,300
2022-07-13	0.580	0.580	0.570	0.580	0.439	257,100
2022-07-12	0.565	0.585	0.565	0.580	0.439	108,400
2022-07-08	0.565	0.570	0.565	0.565	0.428	68,100
2022-07-07	0.560	0.565	0.560	0.565	0.428	50,000
2022-07-06	0.580	0.580	0.565	0.565	0.428	325,300
2022-07-05	0.560	0.595	0.560	0.595	0.450	446,800
2022-07-04	0.550	0.550	0.545	0.545	0.413	55,200
2022-07-01	0.560	0.560	0.550	0.550	0.416	121,800
2022-06-30	0.550	0.555	0.550	0.555	0.420	110,600
2022-06-29	0.550	0.555	0.545	0.550	0.416	67,800
2022-06-28	0.570	0.590	0.550	0.550	0.416	527,600
2022-06-27	0.575	0.575	0.555	0.555	0.420	26,800
2022-06-24	0.550	0.550	0.545	0.545	0.413	37,700
2022-06-23	0.540	0.545	0.540	0.545	0.413	18,900
2022-06-22	0.550	0.560	0.545	0.545	0.413	136,900
2022-06-21	0.545	0.550	0.545	0.545	0.413	176,000
2022-06-20	0.550	0.560	0.545	0.545	0.413	210,600
2022-06-17	0.570	0.570	0.550	0.565	0.428	181,100
2022-06-16	0.570	0.575	0.570	0.575	0.435	59,300
2022-06-15	0.570	0.570	0.570	0.570	0.432	16,900
2022-06-14	0.580	0.595	0.560	0.595	0.450	237,900
2022-06-13	0.605	0.605	0.580	0.590	0.447	562,400
2022-06-10	0.640	0.645	0.620	0.625	0.473	448,800
2022-06-09	0.655	0.655	0.640	0.650	0.492	249,000
2022-06-08	0.650	0.655	0.640	0.655	0.496	104,900
2022-06-07	0.675	0.685	0.650	0.650	0.492	132,900
2022-06-03	0.660	0.670	0.650	0.670	0.507	155,800
2022-06-02	0.655	0.660	0.655	0.660	0.500	42,600
2022-06-01	0.660	0.670	0.655	0.660	0.500	192,500
2022-05-31	0.640	0.655	0.640	0.655	0.496	164,200
2022-05-30	0.630	0.675	0.630	0.635	0.481	278,600
2022-05-27	0.625	0.635	0.625	0.630	0.477	217,500
2022-05-26	0.640	0.645	0.630	0.630	0.477	211,700
2022-05-25	0.665	0.665	0.635	0.635	0.481	707,000
2022-05-24	0.705	0.705	0.660	0.665	0.503	499,600

← NewerPage 18 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.