Deleum Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	1.450	1.520	1.410	1.490	1.295	662,200
2024-10-30	1.440	1.480	1.420	1.440	1.252	1,534,300
2024-10-29	1.470	1.470	1.430	1.440	1.252	375,500
2024-10-28	1.470	1.480	1.430	1.470	1.278	794,200
2024-10-25	1.570	1.570	1.480	1.480	1.287	1,145,800
2024-10-24	1.600	1.600	1.570	1.570	1.365	215,100
2024-10-23	1.630	1.640	1.590	1.600	1.391	555,900
2024-10-22	1.590	1.620	1.570	1.610	1.400	556,600
2024-10-21	1.590	1.590	1.550	1.580	1.374	208,300
2024-10-18	1.590	1.610	1.590	1.600	1.391	224,500
2024-10-17	1.590	1.630	1.570	1.580	1.374	732,400
2024-10-16	1.540	1.600	1.520	1.580	1.374	700,200
2024-10-15	1.580	1.590	1.550	1.550	1.348	431,500
2024-10-14	1.570	1.600	1.570	1.590	1.382	390,200
2024-10-11	1.600	1.610	1.540	1.550	1.348	393,800
2024-10-10	1.620	1.620	1.590	1.600	1.391	577,400
2024-10-09	1.600	1.620	1.580	1.590	1.382	772,700
2024-10-08	1.630	1.690	1.570	1.620	1.409	2,042,200
2024-10-07	1.690	1.690	1.610	1.630	1.417	2,044,200
2024-10-04	1.540	1.680	1.540	1.650	1.435	5,526,500
2024-10-03	1.490	1.530	1.460	1.520	1.322	595,800
2024-10-02	1.460	1.490	1.430	1.480	1.287	602,600
2024-10-01	1.440	1.450	1.410	1.440	1.252	115,600
2024-09-30	1.420	1.470	1.410	1.420	1.235	322,900
2024-09-27	1.480	1.480	1.390	1.410	1.226	118,900
2024-09-26	1.460	1.460	1.420	1.450	1.261	339,900
2024-09-25	1.520	1.570	1.430	1.460	1.269	732,700
2024-09-24	1.500	1.570	1.500	1.520	1.322	1,451,900
2024-09-23	1.520	1.520	1.490	1.500	1.304	363,800
2024-09-20	1.460	1.520	1.460	1.520	1.322	1,925,900
2024-09-19	1.410	1.470	1.400	1.460	1.269	1,244,700
2024-09-18	1.340	1.400	1.340	1.390	1.209	569,500
2024-09-17	1.340	1.350	1.310	1.340	1.165	351,500
2024-09-13	1.370	1.370	1.330	1.340	1.165	296,800
2024-09-12	1.360	1.420	1.330	1.370	1.191	468,900
2024-09-11	1.480	1.480	1.360	1.390	1.174	968,900
2024-09-10	1.450	1.500	1.450	1.490	1.258	1,534,600
2024-09-09	1.410	1.460	1.400	1.440	1.216	1,289,300
2024-09-06	1.430	1.430	1.350	1.410	1.191	1,117,900
2024-09-05	1.470	1.470	1.400	1.450	1.224	608,300
2024-09-04	1.500	1.500	1.440	1.470	1.241	866,200
2024-09-03	1.430	1.530	1.410	1.520	1.284	1,954,600
2024-09-02	1.430	1.440	1.420	1.430	1.208	434,200
2024-08-30	1.430	1.430	1.390	1.430	1.208	341,900
2024-08-29	1.380	1.420	1.340	1.420	1.199	914,500
2024-08-28	1.450	1.460	1.290	1.390	1.174	1,953,900
2024-08-27	1.460	1.470	1.390	1.440	1.216	1,156,800
2024-08-26	1.360	1.450	1.360	1.450	1.224	2,516,900
2024-08-23	1.310	1.360	1.290	1.340	1.132	1,072,300
2024-08-22	1.330	1.420	1.290	1.310	1.106	5,537,700
2024-08-21	1.230	1.250	1.210	1.250	1.056	199,700
2024-08-20	1.250	1.250	1.210	1.210	1.022	362,600
2024-08-19	1.250	1.260	1.240	1.260	1.064	129,300
2024-08-16	1.250	1.260	1.230	1.250	1.056	107,900
2024-08-15	1.240	1.260	1.230	1.230	1.039	135,100
2024-08-14	1.230	1.250	1.210	1.230	1.039	145,700
2024-08-13	1.220	1.250	1.210	1.220	1.030	170,300
2024-08-12	1.180	1.260	1.180	1.210	1.022	265,000
2024-08-09	1.180	1.210	1.180	1.180	0.996	318,600
2024-08-08	1.130	1.170	1.130	1.170	0.988	253,200

← NewerPage 9 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.