Deleum Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-23	0.515	0.520	0.510	0.520	0.385	98,100
2021-11-22	0.515	0.525	0.515	0.525	0.389	32,000
2021-11-19	0.550	0.550	0.535	0.535	0.397	52,300
2021-11-18	0.525	0.525	0.510	0.515	0.382	135,300
2021-11-17	0.540	0.540	0.520	0.525	0.389	303,900
2021-11-16	0.535	0.545	0.535	0.545	0.404	135,100
2021-11-15	0.550	0.550	0.535	0.535	0.397	115,000
2021-11-12	0.540	0.550	0.540	0.545	0.404	89,200
2021-11-11	0.550	0.550	0.545	0.550	0.408	64,000
2021-11-10	0.550	0.560	0.550	0.560	0.415	176,000
2021-11-09	0.560	0.560	0.550	0.550	0.408	43,700
2021-11-08	0.560	0.560	0.540	0.560	0.415	314,900
2021-11-05	0.575	0.575	0.560	0.560	0.415	102,000
2021-11-03	0.570	0.585	0.565	0.570	0.422	154,800
2021-11-02	0.565	0.575	0.565	0.575	0.426	347,400
2021-11-01	0.560	0.570	0.560	0.565	0.419	141,500
2021-10-29	0.575	0.575	0.560	0.575	0.426	303,300
2021-10-28	0.580	0.580	0.565	0.575	0.426	361,300
2021-10-27	0.585	0.590	0.570	0.580	0.430	342,300
2021-10-26	0.575	0.580	0.570	0.570	0.422	263,100
2021-10-25	0.585	0.585	0.575	0.575	0.426	224,900
2021-10-22	0.585	0.590	0.565	0.585	0.434	505,100
2021-10-21	0.600	0.610	0.590	0.590	0.437	719,800
2021-10-20	0.605	0.605	0.590	0.600	0.445	603,200
2021-10-18	0.605	0.610	0.600	0.605	0.448	791,600
2021-10-15	0.605	0.605	0.590	0.600	0.445	777,600
2021-10-14	0.580	0.605	0.570	0.595	0.441	1,497,200

← NewerPage 21 of 21 · 1,227 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.