Deleum Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	0.710	0.715	0.695	0.705	0.534	406,300
2022-05-20	0.710	0.725	0.705	0.710	0.538	243,100
2022-05-19	0.685	0.710	0.685	0.700	0.530	450,000
2022-05-18	0.710	0.725	0.705	0.710	0.538	372,500
2022-05-17	0.715	0.735	0.705	0.705	0.534	770,000
2022-05-13	0.685	0.715	0.680	0.705	0.534	1,112,500
2022-05-12	0.760	0.775	0.675	0.680	0.515	1,898,500
2022-05-11	0.745	0.755	0.730	0.750	0.568	938,600
2022-05-10	0.700	0.745	0.685	0.740	0.560	1,745,700
2022-05-09	0.720	0.760	0.710	0.715	0.541	2,436,700
2022-05-06	0.685	0.730	0.670	0.720	0.545	2,479,400
2022-05-05	0.685	0.700	0.685	0.690	0.522	693,700
2022-04-29	0.670	0.685	0.665	0.680	0.515	271,000
2022-04-28	0.670	0.670	0.660	0.670	0.507	59,600
2022-04-27	0.670	0.670	0.655	0.660	0.500	89,900
2022-04-26	0.665	0.670	0.655	0.665	0.503	155,300
2022-04-25	0.680	0.680	0.650	0.655	0.496	723,400
2022-04-22	0.690	0.700	0.680	0.685	0.519	266,800
2022-04-21	0.680	0.700	0.670	0.695	0.526	1,499,000
2022-04-20	0.635	0.670	0.635	0.670	0.507	1,653,600
2022-04-18	0.640	0.645	0.625	0.630	0.477	117,600
2022-04-15	0.635	0.640	0.630	0.635	0.481	193,800
2022-04-14	0.605	0.635	0.600	0.635	0.481	831,600
2022-04-13	0.600	0.600	0.590	0.600	0.454	165,400
2022-04-12	0.600	0.605	0.595	0.595	0.450	270,400
2022-04-11	0.610	0.610	0.595	0.605	0.458	417,700
2022-04-08	0.610	0.610	0.610	0.610	0.462	97,500
2022-04-07	0.610	0.610	0.610	0.610	0.462	68,800
2022-04-06	0.620	0.625	0.610	0.615	0.466	275,000
2022-04-05	0.625	0.630	0.620	0.630	0.477	133,700
2022-04-04	0.620	0.630	0.620	0.625	0.473	60,400
2022-04-01	0.635	0.635	0.630	0.630	0.477	113,500
2022-03-31	0.640	0.640	0.630	0.635	0.481	134,000
2022-03-30	0.635	0.635	0.630	0.635	0.481	125,700
2022-03-29	0.625	0.640	0.625	0.640	0.485	129,800
2022-03-28	0.635	0.640	0.620	0.635	0.481	698,300
2022-03-25	0.635	0.635	0.620	0.630	0.477	484,500
2022-03-24	0.640	0.645	0.635	0.640	0.485	386,700
2022-03-23	0.630	0.645	0.630	0.640	0.485	801,800
2022-03-22	0.615	0.635	0.610	0.630	0.477	1,206,800
2022-03-21	0.600	0.615	0.600	0.615	0.466	487,700
2022-03-18	0.585	0.600	0.585	0.600	0.454	443,800
2022-03-17	0.555	0.580	0.555	0.580	0.439	151,000
2022-03-16	0.560	0.565	0.550	0.560	0.424	213,300
2022-03-15	0.570	0.570	0.560	0.565	0.428	389,800
2022-03-14	0.570	0.575	0.560	0.575	0.435	181,400
2022-03-11	0.555	0.570	0.555	0.570	0.422	201,900
2022-03-10	0.570	0.570	0.550	0.570	0.422	669,900
2022-03-09	0.565	0.585	0.565	0.585	0.434	407,800
2022-03-08	0.610	0.610	0.510	0.565	0.419	1,872,800
2022-03-07	0.640	0.645	0.605	0.610	0.452	2,284,200
2022-03-04	0.635	0.635	0.605	0.610	0.452	611,400
2022-03-03	0.610	0.645	0.610	0.635	0.471	2,895,100
2022-03-02	0.585	0.615	0.585	0.605	0.448	3,008,300
2022-03-01	0.570	0.570	0.550	0.565	0.419	378,000
2022-02-28	0.570	0.570	0.550	0.565	0.419	492,100
2022-02-25	0.570	0.570	0.540	0.545	0.404	630,300
2022-02-24	0.530	0.580	0.530	0.570	0.422	4,167,400
2022-02-23	0.505	0.505	0.500	0.500	0.371	28,700
2022-02-22	0.505	0.505	0.500	0.500	0.371	80,000

← NewerPage 19 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.