Deleum Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	1.240	1.240	1.210	1.210	1.126	468,300
2025-10-27	1.280	1.280	1.240	1.240	1.153	298,500
2025-10-24	1.260	1.270	1.250	1.260	1.172	510,000
2025-10-23	1.250	1.290	1.250	1.290	1.200	449,200
2025-10-22	1.300	1.300	1.250	1.250	1.163	326,900
2025-10-21	1.330	1.330	1.290	1.290	1.200	631,900
2025-10-17	1.330	1.350	1.320	1.330	1.237	156,700
2025-10-16	1.340	1.350	1.310	1.310	1.219	305,000
2025-10-15	1.330	1.340	1.330	1.330	1.237	96,000
2025-10-14	1.350	1.350	1.330	1.330	1.237	102,000
2025-10-13	1.330	1.360	1.330	1.350	1.256	161,300
2025-10-10	1.350	1.350	1.320	1.330	1.237	604,800
2025-10-09	1.370	1.370	1.340	1.370	1.274	179,400
2025-10-08	1.350	1.370	1.350	1.370	1.274	43,600
2025-10-07	1.370	1.370	1.330	1.350	1.256	238,800
2025-10-06	1.380	1.380	1.370	1.370	1.274	164,200
2025-10-03	1.390	1.390	1.370	1.370	1.274	130,000
2025-10-02	1.380	1.410	1.370	1.380	1.284	119,500
2025-10-01	1.370	1.380	1.370	1.370	1.274	129,600
2025-09-30	1.380	1.380	1.370	1.370	1.274	51,300
2025-09-29	1.380	1.400	1.380	1.380	1.284	168,300
2025-09-26	1.370	1.400	1.370	1.380	1.284	229,200
2025-09-25	1.370	1.370	1.360	1.370	1.274	139,200
2025-09-24	1.380	1.390	1.360	1.370	1.274	246,300
2025-09-23	1.390	1.390	1.360	1.360	1.265	824,300
2025-09-22	1.400	1.400	1.390	1.390	1.293	155,300
2025-09-19	1.410	1.410	1.400	1.410	1.312	30,200
2025-09-18	1.390	1.410	1.380	1.390	1.293	235,700
2025-09-17	1.400	1.410	1.380	1.390	1.293	159,200
2025-09-12	1.380	1.410	1.380	1.400	1.302	99,300
2025-09-11	1.450	1.450	1.370	1.380	1.284	580,900
2025-09-10	1.450	1.460	1.440	1.460	1.358	58,600
2025-09-09	1.450	1.460	1.450	1.460	1.358	30,600
2025-09-08	1.480	1.480	1.460	1.460	1.358	88,100
2025-09-04	1.530	1.530	1.460	1.480	1.339	336,100
2025-09-03	1.500	1.520	1.490	1.520	1.375	31,200
2025-09-02	1.510	1.510	1.500	1.500	1.357	39,400
2025-08-29	1.520	1.540	1.510	1.510	1.366	59,600
2025-08-28	1.520	1.530	1.520	1.520	1.375	54,500
2025-08-27	1.520	1.540	1.520	1.520	1.375	233,900
2025-08-26	1.530	1.530	1.500	1.510	1.366	107,100
2025-08-25	1.560	1.560	1.520	1.530	1.384	178,800
2025-08-22	1.530	1.560	1.530	1.560	1.411	424,200
2025-08-21	1.530	1.530	1.500	1.520	1.375	70,300
2025-08-20	1.500	1.520	1.500	1.520	1.375	62,000
2025-08-19	1.490	1.510	1.490	1.500	1.357	69,800
2025-08-18	1.480	1.500	1.480	1.500	1.357	91,200
2025-08-15	1.510	1.510	1.480	1.480	1.339	76,600
2025-08-14	1.500	1.500	1.480	1.480	1.339	36,000
2025-08-13	1.510	1.510	1.490	1.490	1.348	58,900
2025-08-12	1.500	1.500	1.490	1.500	1.357	12,800
2025-08-11	1.500	1.500	1.490	1.500	1.357	25,000
2025-08-08	1.510	1.510	1.500	1.510	1.366	58,100
2025-08-07	1.500	1.510	1.500	1.500	1.357	44,100
2025-08-06	1.480	1.510	1.470	1.510	1.366	133,500
2025-08-05	1.480	1.480	1.460	1.480	1.339	123,500
2025-08-04	1.510	1.520	1.480	1.480	1.339	100,800
2025-08-01	1.510	1.510	1.490	1.510	1.366	85,900
2025-07-31	1.510	1.510	1.490	1.510	1.366	70,000
2025-07-30	1.480	1.520	1.480	1.510	1.366	92,400

← NewerPage 5 of 21 · 1,225 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.