Deleum Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	1.280	1.280	1.270	1.270	1.181	70,400
2026-01-22	1.270	1.290	1.260	1.280	1.191	35,500
2026-01-21	1.270	1.270	1.260	1.260	1.172	60,200
2026-01-20	1.310	1.310	1.270	1.270	1.181	290,400
2026-01-19	1.290	1.310	1.280	1.310	1.219	146,500
2026-01-16	1.300	1.330	1.250	1.290	1.200	249,900
2026-01-15	1.310	1.320	1.300	1.300	1.209	38,700
2026-01-14	1.320	1.320	1.300	1.320	1.228	110,200
2026-01-13	1.330	1.330	1.310	1.320	1.228	128,500
2026-01-12	1.320	1.340	1.300	1.330	1.237	251,500
2026-01-09	1.300	1.330	1.300	1.310	1.219	743,100
2026-01-08	1.250	1.280	1.250	1.280	1.191	340,200
2026-01-07	1.260	1.260	1.230	1.240	1.153	116,000
2026-01-06	1.270	1.270	1.240	1.240	1.153	157,500
2026-01-05	1.240	1.270	1.220	1.270	1.181	197,500
2026-01-02	1.240	1.240	1.240	1.240	1.153	20,100
2025-12-31	1.220	1.240	1.210	1.210	1.126	141,500
2025-12-30	1.220	1.220	1.210	1.220	1.135	149,500
2025-12-29	1.220	1.240	1.220	1.220	1.135	227,500
2025-12-26	1.230	1.240	1.220	1.220	1.135	84,900
2025-12-24	1.230	1.230	1.230	1.230	1.144	200
2025-12-23	1.240	1.240	1.220	1.220	1.135	89,800
2025-12-22	1.240	1.240	1.220	1.230	1.144	69,300
2025-12-19	1.230	1.240	1.220	1.230	1.144	55,700
2025-12-18	1.220	1.230	1.210	1.220	1.135	148,000
2025-12-17	1.230	1.230	1.220	1.220	1.135	23,800
2025-12-16	1.240	1.240	1.230	1.230	1.144	7,900
2025-12-15	1.240	1.250	1.230	1.240	1.153	45,600
2025-12-12	1.240	1.250	1.230	1.240	1.153	26,500
2025-12-11	1.240	1.250	1.230	1.240	1.153	251,200
2025-12-10	1.230	1.240	1.230	1.240	1.153	53,200
2025-12-09	1.250	1.250	1.210	1.210	1.126	117,100
2025-12-05	1.250	1.250	1.220	1.240	1.153	118,100
2025-12-04	1.220	1.250	1.220	1.250	1.163	33,000
2025-12-03	1.250	1.250	1.210	1.220	1.135	348,200
2025-12-02	1.250	1.250	1.210	1.210	1.126	94,300
2025-12-01	1.220	1.250	1.220	1.220	1.135	52,800
2025-11-28	1.230	1.240	1.220	1.220	1.135	185,700
2025-11-27	1.240	1.250	1.220	1.230	1.144	146,500
2025-11-26	1.250	1.260	1.240	1.240	1.153	106,000
2025-11-25	1.260	1.260	1.240	1.250	1.163	143,600
2025-11-24	1.230	1.260	1.230	1.260	1.172	97,400
2025-11-21	1.240	1.240	1.210	1.230	1.144	98,000
2025-11-20	1.200	1.220	1.200	1.200	1.116	9,400
2025-11-19	1.210	1.230	1.200	1.200	1.116	112,000
2025-11-18	1.200	1.230	1.200	1.210	1.126	45,800
2025-11-17	1.260	1.260	1.200	1.200	1.116	314,000
2025-11-14	1.230	1.240	1.230	1.230	1.144	26,800
2025-11-13	1.250	1.260	1.250	1.250	1.163	64,000
2025-11-12	1.230	1.260	1.230	1.250	1.163	41,100
2025-11-11	1.250	1.250	1.230	1.230	1.144	60,200
2025-11-10	1.220	1.250	1.220	1.250	1.163	30,000
2025-11-07	1.200	1.230	1.200	1.220	1.135	131,700
2025-11-06	1.210	1.230	1.200	1.200	1.116	562,100
2025-11-05	1.270	1.270	1.220	1.220	1.135	169,900
2025-11-04	1.230	1.240	1.230	1.230	1.144	22,500
2025-11-03	1.260	1.260	1.220	1.220	1.135	324,300
2025-10-31	1.260	1.260	1.240	1.260	1.172	87,500
2025-10-30	1.260	1.280	1.260	1.270	1.181	113,800
2025-10-29	1.220	1.270	1.220	1.250	1.163	291,300

← NewerPage 4 of 5 · 246 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.