Deleum Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	1.490	1.490	1.480	1.480	1.339	103,700
2025-07-28	1.490	1.500	1.480	1.490	1.348	173,800
2025-07-25	1.500	1.500	1.490	1.490	1.348	30,700
2025-07-24	1.500	1.510	1.490	1.510	1.366	41,800
2025-07-23	1.520	1.520	1.490	1.510	1.366	323,200
2025-07-22	1.520	1.520	1.510	1.520	1.375	55,200
2025-07-21	1.530	1.530	1.500	1.520	1.375	86,400
2025-07-18	1.490	1.540	1.470	1.540	1.393	597,200
2025-07-17	1.500	1.500	1.480	1.500	1.357	130,100
2025-07-16	1.500	1.510	1.490	1.500	1.357	48,000
2025-07-15	1.520	1.530	1.490	1.490	1.348	456,800
2025-07-14	1.530	1.530	1.510	1.510	1.366	195,100
2025-07-11	1.520	1.530	1.510	1.520	1.375	77,400
2025-07-10	1.530	1.530	1.510	1.520	1.375	138,800
2025-07-09	1.540	1.540	1.520	1.530	1.384	251,700
2025-07-08	1.550	1.550	1.530	1.540	1.393	43,400
2025-07-07	1.560	1.570	1.510	1.570	1.420	176,300
2025-07-04	1.560	1.590	1.560	1.570	1.420	127,400
2025-07-03	1.580	1.600	1.570	1.590	1.438	180,200
2025-07-02	1.600	1.600	1.560	1.580	1.429	88,100
2025-07-01	1.580	1.600	1.560	1.580	1.429	110,100
2025-06-30	1.600	1.600	1.540	1.580	1.429	180,100
2025-06-26	1.560	1.600	1.540	1.600	1.448	498,500
2025-06-25	1.550	1.570	1.550	1.560	1.411	387,000
2025-06-24	1.580	1.600	1.450	1.600	1.448	904,500
2025-06-23	1.680	1.690	1.610	1.630	1.475	1,862,000
2025-06-20	1.640	1.670	1.630	1.630	1.475	488,000
2025-06-19	1.630	1.650	1.580	1.630	1.475	1,018,800
2025-06-18	1.620	1.650	1.620	1.630	1.475	490,800
2025-06-17	1.650	1.650	1.560	1.600	1.448	1,013,300
2025-06-16	1.590	1.650	1.580	1.650	1.493	1,867,300
2025-06-13	1.480	1.560	1.470	1.540	1.393	3,264,400
2025-06-12	1.470	1.470	1.440	1.450	1.312	77,500
2025-06-11	1.410	1.470	1.410	1.470	1.330	304,700
2025-06-10	1.430	1.440	1.410	1.410	1.276	269,500
2025-06-09	1.420	1.440	1.400	1.410	1.276	466,700
2025-06-06	1.480	1.480	1.410	1.420	1.285	430,300
2025-06-05	1.490	1.490	1.460	1.480	1.339	126,000
2025-06-04	1.470	1.490	1.450	1.490	1.348	85,200
2025-06-03	1.500	1.500	1.450	1.470	1.330	145,700
2025-05-30	1.500	1.500	1.450	1.500	1.357	251,200
2025-05-29	1.490	1.510	1.480	1.500	1.357	843,300
2025-05-28	1.500	1.500	1.470	1.500	1.357	381,500
2025-05-27	1.500	1.500	1.470	1.490	1.348	110,900
2025-05-26	1.480	1.500	1.470	1.500	1.357	155,500
2025-05-23	1.490	1.530	1.480	1.510	1.366	85,400
2025-05-22	1.550	1.550	1.480	1.490	1.348	319,400
2025-05-21	1.560	1.560	1.520	1.550	1.402	118,300
2025-05-20	1.530	1.560	1.530	1.550	1.402	478,200
2025-05-19	1.560	1.560	1.510	1.530	1.384	328,700
2025-05-16	1.580	1.590	1.540	1.550	1.402	411,300
2025-05-15	1.500	1.570	1.500	1.560	1.411	786,600
2025-05-14	1.490	1.510	1.490	1.490	1.348	1,455,100
2025-05-13	1.510	1.520	1.490	1.500	1.357	1,017,200
2025-05-09	1.510	1.520	1.480	1.500	1.357	303,000
2025-05-08	1.470	1.530	1.470	1.510	1.366	660,600
2025-05-07	1.460	1.480	1.450	1.470	1.330	219,600
2025-05-06	1.490	1.490	1.460	1.460	1.321	128,700
2025-05-05	1.510	1.520	1.460	1.490	1.348	536,300
2025-05-02	1.530	1.530	1.500	1.520	1.375	195,300

← NewerPage 6 of 21 · 1,222 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.