Deleum Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	0.510	0.510	0.505	0.505	0.374	61,800
2022-02-18	0.510	0.520	0.505	0.520	0.385	138,600
2022-02-17	0.515	0.520	0.515	0.520	0.385	69,700
2022-02-16	0.520	0.530	0.515	0.515	0.382	190,100
2022-02-15	0.525	0.550	0.525	0.535	0.397	213,700
2022-02-14	0.535	0.540	0.525	0.530	0.393	165,700
2022-02-11	0.515	0.525	0.505	0.515	0.382	152,800
2022-02-10	0.520	0.535	0.515	0.520	0.385	153,200
2022-02-09	0.530	0.540	0.530	0.530	0.393	40,900
2022-02-08	0.540	0.540	0.530	0.540	0.400	68,300
2022-02-07	0.540	0.555	0.535	0.535	0.397	378,100
2022-02-04	0.515	0.540	0.515	0.535	0.397	520,300
2022-02-03	0.510	0.515	0.505	0.515	0.382	67,700
2022-01-28	0.520	0.520	0.515	0.520	0.385	10,000
2022-01-27	0.520	0.520	0.495	0.510	0.378	544,500
2022-01-26	0.520	0.520	0.505	0.505	0.374	32,900
2022-01-25	0.510	0.520	0.490	0.520	0.385	338,300
2022-01-24	0.510	0.520	0.510	0.515	0.382	78,500
2022-01-21	0.510	0.515	0.500	0.515	0.382	170,200
2022-01-20	0.510	0.510	0.505	0.510	0.378	56,800
2022-01-19	0.515	0.515	0.510	0.510	0.378	469,600
2022-01-17	0.510	0.515	0.500	0.500	0.371	60,000
2022-01-14	0.500	0.505	0.500	0.500	0.371	57,800
2022-01-13	0.510	0.510	0.500	0.500	0.371	39,400
2022-01-12	0.505	0.510	0.500	0.510	0.378	26,000
2022-01-11	0.515	0.530	0.495	0.500	0.371	51,600
2022-01-10	0.515	0.515	0.515	0.515	0.382	20,000
2022-01-07	0.515	0.520	0.515	0.520	0.385	6,100
2022-01-06	0.510	0.510	0.500	0.500	0.371	34,100
2022-01-05	0.495	0.510	0.485	0.510	0.378	112,300
2022-01-04	0.500	0.500	0.495	0.495	0.367	57,100
2022-01-03	0.495	0.495	0.495	0.495	0.367	500
2021-12-31	0.500	0.510	0.500	0.500	0.371	146,700
2021-12-30	0.500	0.500	0.500	0.500	0.371	2,500
2021-12-29	0.500	0.500	0.500	0.500	0.371	200,000
2021-12-28	0.500	0.500	0.500	0.500	0.371	36,800
2021-12-27	0.510	0.510	0.500	0.500	0.371	83,600
2021-12-24	0.500	0.520	0.500	0.520	0.385	44,100
2021-12-23	0.500	0.500	0.500	0.500	0.371	24,200
2021-12-22	0.510	0.515	0.500	0.500	0.371	26,100
2021-12-21	0.495	0.500	0.495	0.500	0.371	800,000
2021-12-20	0.475	0.495	0.475	0.495	0.367	570,400
2021-12-17	0.465	0.480	0.465	0.475	0.352	324,900
2021-12-16	0.455	0.475	0.450	0.475	0.352	44,000
2021-12-15	0.450	0.465	0.445	0.450	0.334	52,500
2021-12-14	0.470	0.470	0.450	0.450	0.334	167,300
2021-12-13	0.460	0.465	0.455	0.465	0.345	247,400
2021-12-10	0.465	0.475	0.460	0.465	0.345	66,500
2021-12-09	0.470	0.470	0.465	0.465	0.345	32,000
2021-12-08	0.460	0.470	0.460	0.470	0.348	33,900
2021-12-07	0.460	0.475	0.460	0.475	0.352	137,600
2021-12-06	0.475	0.475	0.460	0.460	0.341	64,000
2021-12-02	0.475	0.475	0.460	0.475	0.352	117,100
2021-12-01	0.465	0.470	0.460	0.470	0.348	129,300
2021-11-30	0.460	0.475	0.460	0.470	0.348	260,800
2021-11-29	0.495	0.495	0.450	0.475	0.352	677,600
2021-11-26	0.510	0.535	0.495	0.500	0.371	359,600
2021-11-25	0.520	0.520	0.520	0.520	0.385	26,900
2021-11-24	0.520	0.520	0.520	0.520	0.385	1,000
2021-11-23	0.515	0.520	0.510	0.520	0.385	98,100

← NewerPage 20 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.