Deleum Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	1.130	1.130	1.120	1.120	1.085	65,800
2026-07-22	1.120	1.120	1.120	1.120	1.085	152,900
2026-07-21	1.120	1.130	1.110	1.110	1.075	213,700
2026-07-20	1.110	1.120	1.110	1.110	1.075	291,100
2026-07-17	1.130	1.130	1.110	1.110	1.075	53,700
2026-07-16	1.110	1.120	1.100	1.100	1.065	478,800
2026-07-15	1.130	1.140	1.100	1.110	1.075	586,900
2026-07-14	1.140	1.160	1.130	1.130	1.094	462,400
2026-07-13	1.130	1.140	1.130	1.130	1.094	142,900
2026-07-10	1.130	1.140	1.120	1.130	1.094	77,100
2026-07-09	1.140	1.140	1.120	1.130	1.094	275,600
2026-07-08	1.130	1.150	1.120	1.150	1.114	183,400
2026-07-07	1.130	1.140	1.100	1.110	1.075	52,100
2026-07-06	1.110	1.130	1.110	1.120	1.085	32,800
2026-07-03	1.110	1.110	1.100	1.110	1.075	31,000
2026-07-02	1.100	1.110	1.090	1.100	1.065	249,100
2026-07-01	1.090	1.110	1.090	1.100	1.065	298,500
2026-06-30	1.120	1.120	1.090	1.090	1.056	609,400
2026-06-29	1.160	1.160	1.110	1.110	1.075	1,173,300
2026-06-26	1.160	1.160	1.140	1.140	1.104	41,000
2026-06-25	1.160	1.160	1.140	1.150	1.114	51,000
2026-06-24	1.140	1.150	1.130	1.150	1.114	148,300
2026-06-23	1.170	1.170	1.140	1.140	1.104	173,500
2026-06-22	1.170	1.170	1.150	1.170	1.133	92,500
2026-06-19	1.150	1.180	1.150	1.170	1.133	207,900
2026-06-18	1.150	1.180	1.140	1.150	1.114	212,800
2026-06-16	1.120	1.150	1.120	1.140	1.104	265,700
2026-06-15	1.140	1.140	1.120	1.120	1.085	351,200
2026-06-12	1.140	1.160	1.130	1.140	1.104	86,900
2026-06-11	1.120	1.130	1.110	1.130	1.094	103,600
2026-06-10	1.120	1.120	1.100	1.120	1.085	74,400
2026-06-09	1.130	1.130	1.110	1.120	1.085	522,900
2026-06-08	1.130	1.140	1.120	1.130	1.094	367,700
2026-06-05	1.150	1.160	1.130	1.130	1.094	1,045,300
2026-06-04	1.170	1.170	1.130	1.150	1.114	1,053,700
2026-06-03	1.220	1.220	1.160	1.170	1.133	1,682,200
2026-05-29	1.230	1.230	1.210	1.220	1.182	397,100
2026-05-28	1.260	1.260	1.230	1.250	1.211	108,700
2026-05-26	1.280	1.280	1.230	1.250	1.211	54,400
2026-05-25	1.250	1.260	1.240	1.240	1.201	159,300
2026-05-22	1.220	1.280	1.220	1.270	1.230	261,600
2026-05-21	1.250	1.250	1.220	1.230	1.191	744,100
2026-05-20	1.310	1.310	1.250	1.250	1.211	624,300
2026-05-19	1.310	1.310	1.300	1.310	1.269	170,800
2026-05-18	1.290	1.310	1.290	1.310	1.269	268,400
2026-05-15	1.290	1.300	1.280	1.280	1.240	517,800
2026-05-14	1.300	1.300	1.280	1.290	1.249	117,900
2026-05-13	1.310	1.310	1.280	1.300	1.259	292,700
2026-05-12	1.300	1.320	1.300	1.310	1.269	256,300
2026-05-11	1.320	1.330	1.300	1.300	1.259	551,100
2026-05-08	1.310	1.320	1.300	1.320	1.278	439,300
2026-05-07	1.330	1.340	1.310	1.310	1.269	720,500
2026-05-06	1.340	1.350	1.330	1.350	1.307	366,300
2026-05-05	1.340	1.350	1.330	1.340	1.298	162,900
2026-05-04	1.350	1.350	1.320	1.350	1.307	1,229,300
2026-04-30	1.360	1.360	1.330	1.340	1.298	345,400
2026-04-29	1.330	1.360	1.330	1.360	1.317	749,600
2026-04-28	1.320	1.330	1.310	1.330	1.288	253,900
2026-04-27	1.330	1.330	1.300	1.320	1.278	494,000
2026-04-24	1.340	1.340	1.310	1.320	1.278	434,300

← NewerPage 2 of 5 · 245 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.