Deleum Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	1.360	1.370	1.330	1.370	1.191	42,300
2025-01-27	1.340	1.360	1.330	1.360	1.182	98,800
2025-01-24	1.340	1.350	1.340	1.340	1.165	22,300
2025-01-23	1.340	1.350	1.340	1.340	1.165	60,600
2025-01-22	1.360	1.360	1.340	1.350	1.174	44,600
2025-01-21	1.370	1.370	1.330	1.370	1.191	385,000
2025-01-20	1.380	1.380	1.350	1.370	1.191	164,200
2025-01-17	1.350	1.380	1.350	1.370	1.191	23,800
2025-01-16	1.350	1.370	1.330	1.330	1.156	147,700
2025-01-15	1.380	1.380	1.330	1.360	1.182	249,600
2025-01-14	1.380	1.390	1.350	1.380	1.200	188,000
2025-01-13	1.360	1.380	1.330	1.360	1.182	476,000
2025-01-10	1.390	1.400	1.370	1.370	1.191	255,000
2025-01-09	1.410	1.410	1.370	1.370	1.191	272,300
2025-01-08	1.440	1.460	1.400	1.400	1.217	288,900
2025-01-07	1.450	1.460	1.430	1.440	1.252	294,500
2025-01-06	1.420	1.470	1.400	1.450	1.261	1,248,000
2025-01-03	1.390	1.420	1.380	1.400	1.217	226,700
2025-01-02	1.380	1.400	1.370	1.400	1.217	51,500
2024-12-31	1.400	1.400	1.380	1.380	1.200	93,000
2024-12-30	1.340	1.440	1.340	1.410	1.226	522,200
2024-12-27	1.350	1.350	1.340	1.350	1.174	116,900
2024-12-26	1.350	1.350	1.340	1.340	1.165	165,300
2024-12-24	1.340	1.340	1.330	1.340	1.165	71,600
2024-12-23	1.340	1.350	1.320	1.340	1.165	92,700
2024-12-20	1.350	1.350	1.320	1.340	1.165	238,000
2024-12-19	1.330	1.340	1.310	1.340	1.165	131,600
2024-12-18	1.330	1.350	1.320	1.330	1.156	430,800
2024-12-17	1.350	1.360	1.340	1.350	1.174	94,700
2024-12-16	1.340	1.360	1.340	1.360	1.182	77,500
2024-12-13	1.380	1.380	1.340	1.360	1.182	335,500
2024-12-12	1.370	1.390	1.370	1.390	1.209	102,700
2024-12-11	1.340	1.380	1.340	1.380	1.200	236,600
2024-12-10	1.400	1.400	1.330	1.330	1.156	1,813,500
2024-12-09	1.390	1.400	1.390	1.400	1.217	97,100
2024-12-06	1.350	1.390	1.340	1.380	1.200	502,800
2024-12-05	1.390	1.390	1.330	1.350	1.174	596,600
2024-12-04	1.390	1.400	1.380	1.390	1.209	231,700
2024-12-03	1.380	1.400	1.380	1.400	1.217	85,200
2024-12-02	1.420	1.420	1.380	1.380	1.200	169,300
2024-11-29	1.480	1.480	1.420	1.420	1.235	505,000
2024-11-28	1.420	1.450	1.420	1.430	1.243	518,500
2024-11-27	1.450	1.480	1.440	1.440	1.252	989,600
2024-11-26	1.450	1.470	1.430	1.430	1.243	1,359,300
2024-11-25	1.380	1.420	1.370	1.400	1.217	836,600
2024-11-22	1.370	1.380	1.330	1.330	1.156	402,200
2024-11-21	1.400	1.400	1.360	1.370	1.191	51,400
2024-11-20	1.390	1.410	1.370	1.390	1.209	376,700
2024-11-19	1.410	1.410	1.390	1.390	1.209	70,400
2024-11-18	1.430	1.440	1.400	1.410	1.226	204,700
2024-11-15	1.370	1.410	1.370	1.410	1.226	491,200
2024-11-14	1.370	1.400	1.340	1.350	1.174	751,500
2024-11-13	1.400	1.410	1.370	1.370	1.191	285,300
2024-11-12	1.420	1.430	1.410	1.410	1.226	124,400
2024-11-11	1.400	1.440	1.400	1.430	1.243	614,500
2024-11-08	1.440	1.440	1.380	1.400	1.217	858,500
2024-11-07	1.470	1.480	1.400	1.430	1.243	519,700
2024-11-06	1.450	1.480	1.440	1.450	1.261	711,400
2024-11-05	1.480	1.480	1.450	1.460	1.269	362,700
2024-11-04	1.500	1.520	1.480	1.480	1.287	528,400

← NewerPage 8 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.