Deleum Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	1.290	1.340	1.290	1.340	1.298	844,500
2026-04-22	1.290	1.300	1.280	1.290	1.249	484,500
2026-04-21	1.270	1.290	1.270	1.280	1.240	276,200
2026-04-20	1.280	1.290	1.250	1.270	1.230	747,700
2026-04-17	1.270	1.290	1.260	1.290	1.249	1,128,200
2026-04-16	1.260	1.280	1.250	1.270	1.230	576,000
2026-04-15	1.250	1.260	1.240	1.250	1.211	412,000
2026-04-14	1.250	1.260	1.240	1.250	1.211	229,700
2026-04-13	1.270	1.280	1.250	1.250	1.211	614,300
2026-04-10	1.260	1.270	1.250	1.260	1.220	429,500
2026-04-09	1.230	1.270	1.230	1.270	1.230	903,900
2026-04-08	1.210	1.260	1.200	1.230	1.191	1,341,600
2026-04-07	1.190	1.260	1.190	1.250	1.211	1,715,300
2026-04-06	1.210	1.210	1.190	1.190	1.153	345,100
2026-04-03	1.210	1.210	1.190	1.200	1.162	480,600
2026-04-02	1.180	1.210	1.180	1.190	1.153	751,200
2026-04-01	1.200	1.200	1.170	1.180	1.143	623,900
2026-03-31	1.240	1.240	1.190	1.190	1.153	1,238,500
2026-03-30	1.230	1.250	1.200	1.250	1.211	1,044,500
2026-03-27	1.240	1.240	1.200	1.210	1.172	989,800
2026-03-26	1.210	1.250	1.200	1.240	1.201	914,200
2026-03-25	1.210	1.220	1.190	1.200	1.162	264,700
2026-03-24	1.220	1.230	1.200	1.210	1.172	510,100
2026-03-19	1.250	1.250	1.210	1.220	1.182	969,500
2026-03-18	1.220	1.230	1.200	1.220	1.182	1,020,200
2026-03-17	1.250	1.250	1.220	1.240	1.201	358,600
2026-03-16	1.270	1.270	1.240	1.250	1.211	469,600
2026-03-13	1.280	1.290	1.250	1.260	1.220	423,700
2026-03-12	1.310	1.330	1.250	1.250	1.211	975,000
2026-03-11	1.290	1.340	1.280	1.340	1.246	883,200
2026-03-10	1.300	1.320	1.260	1.290	1.200	1,458,800
2026-03-09	1.360	1.390	1.310	1.330	1.237	4,092,300
2026-03-06	1.310	1.320	1.280	1.300	1.209	1,045,300
2026-03-05	1.300	1.320	1.270	1.290	1.200	1,406,900
2026-03-04	1.320	1.370	1.280	1.310	1.219	2,923,000
2026-03-03	1.260	1.320	1.260	1.320	1.228	3,212,800
2026-03-02	1.300	1.300	1.240	1.250	1.163	2,618,700
2026-02-27	1.250	1.250	1.220	1.230	1.144	1,003,000
2026-02-26	1.260	1.260	1.220	1.230	1.144	796,400
2026-02-25	1.230	1.290	1.230	1.240	1.153	1,628,300
2026-02-24	1.190	1.190	1.180	1.180	1.098	461,700
2026-02-23	1.200	1.210	1.180	1.190	1.107	450,800
2026-02-20	1.200	1.210	1.180	1.200	1.116	450,600
2026-02-19	1.180	1.200	1.180	1.200	1.116	87,400
2026-02-16	1.170	1.170	1.160	1.170	1.088	183,100
2026-02-13	1.180	1.180	1.160	1.170	1.088	372,000
2026-02-12	1.180	1.190	1.170	1.180	1.098	402,000
2026-02-11	1.190	1.190	1.160	1.180	1.098	150,400
2026-02-10	1.190	1.230	1.150	1.170	1.088	906,200
2026-02-09	1.230	1.240	1.180	1.180	1.098	719,500
2026-02-06	1.250	1.250	1.210	1.220	1.135	338,400
2026-02-05	1.270	1.280	1.240	1.250	1.163	286,600
2026-02-04	1.270	1.280	1.270	1.270	1.181	75,900
2026-02-03	1.280	1.280	1.270	1.270	1.181	108,900
2026-01-30	1.270	1.290	1.270	1.280	1.191	47,800
2026-01-29	1.280	1.280	1.270	1.270	1.181	115,200
2026-01-28	1.300	1.300	1.280	1.280	1.191	127,400
2026-01-27	1.280	1.300	1.280	1.280	1.191	61,200
2026-01-26	1.270	1.300	1.270	1.280	1.191	448,300
2026-01-23	1.280	1.280	1.270	1.270	1.181	70,400

← NewerPage 3 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.