Deleum Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	1.460	1.540	1.450	1.530	1.384	1,316,800
2025-04-29	1.480	1.480	1.460	1.460	1.321	86,800
2025-04-28	1.470	1.490	1.470	1.480	1.339	52,500
2025-04-25	1.460	1.480	1.460	1.470	1.330	31,800
2025-04-24	1.490	1.490	1.450	1.460	1.321	132,700
2025-04-23	1.480	1.490	1.410	1.490	1.348	41,700
2025-04-22	1.480	1.480	1.470	1.480	1.339	91,300
2025-04-21	1.500	1.500	1.460	1.480	1.339	59,100
2025-04-18	1.480	1.510	1.470	1.500	1.357	285,000
2025-04-17	1.460	1.460	1.450	1.460	1.321	112,300
2025-04-16	1.460	1.480	1.440	1.460	1.321	89,400
2025-04-15	1.450	1.460	1.440	1.460	1.321	104,300
2025-04-14	1.400	1.450	1.400	1.450	1.312	59,000
2025-04-11	1.400	1.430	1.370	1.400	1.267	56,400
2025-04-10	1.390	1.430	1.370	1.430	1.294	247,800
2025-04-09	1.390	1.390	1.350	1.350	1.221	426,100
2025-04-08	1.370	1.410	1.340	1.350	1.221	398,500
2025-04-07	1.430	1.430	1.360	1.400	1.267	4,120,700
2025-04-04	1.450	1.470	1.420	1.460	1.321	506,700
2025-04-03	1.450	1.490	1.450	1.480	1.339	235,100
2025-04-02	1.500	1.500	1.440	1.470	1.330	282,000
2025-03-28	1.480	1.530	1.480	1.500	1.357	439,900
2025-03-27	1.550	1.550	1.460	1.480	1.339	303,100
2025-03-26	1.520	1.540	1.510	1.540	1.393	476,400
2025-03-25	1.470	1.520	1.460	1.510	1.366	577,100
2025-03-24	1.450	1.480	1.430	1.470	1.330	513,400
2025-03-21	1.440	1.450	1.430	1.450	1.312	102,000
2025-03-20	1.450	1.460	1.420	1.430	1.294	654,400
2025-03-19	1.390	1.450	1.380	1.440	1.303	681,100
2025-03-17	1.380	1.390	1.380	1.380	1.249	160,300
2025-03-14	1.360	1.380	1.350	1.380	1.249	108,500
2025-03-13	1.300	1.390	1.300	1.370	1.239	483,000
2025-03-12	1.350	1.360	1.330	1.360	1.182	232,000
2025-03-11	1.400	1.400	1.330	1.360	1.182	1,108,100
2025-03-10	1.440	1.440	1.400	1.400	1.217	77,100
2025-03-07	1.450	1.460	1.420	1.440	1.252	123,400
2025-03-06	1.450	1.450	1.390	1.430	1.243	377,200
2025-03-05	1.450	1.460	1.440	1.450	1.261	202,400
2025-03-04	1.420	1.470	1.410	1.440	1.252	656,500
2025-03-03	1.410	1.420	1.390	1.410	1.226	613,200
2025-02-28	1.340	1.380	1.340	1.380	1.200	440,500
2025-02-27	1.330	1.350	1.330	1.350	1.174	132,100
2025-02-26	1.320	1.330	1.310	1.330	1.156	136,600
2025-02-25	1.350	1.350	1.310	1.330	1.156	303,100
2025-02-24	1.350	1.360	1.340	1.340	1.165	121,600
2025-02-21	1.390	1.390	1.350	1.370	1.191	241,200
2025-02-20	1.360	1.380	1.350	1.380	1.200	202,600
2025-02-19	1.340	1.370	1.340	1.360	1.182	152,000
2025-02-18	1.360	1.360	1.330	1.330	1.156	79,400
2025-02-17	1.350	1.350	1.330	1.350	1.174	69,700
2025-02-14	1.340	1.360	1.340	1.340	1.165	111,000
2025-02-13	1.370	1.370	1.340	1.340	1.165	131,100
2025-02-12	1.370	1.380	1.360	1.360	1.182	231,100
2025-02-10	1.340	1.380	1.340	1.370	1.191	133,900
2025-02-07	1.360	1.360	1.340	1.340	1.165	111,500
2025-02-06	1.380	1.380	1.350	1.360	1.182	178,000
2025-02-05	1.340	1.380	1.340	1.380	1.200	162,800
2025-02-04	1.350	1.350	1.330	1.330	1.156	107,400
2025-02-03	1.380	1.380	1.330	1.350	1.174	245,000
2025-01-31	1.370	1.380	1.340	1.380	1.200	117,200

← NewerPage 7 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.