Deleum Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.950	0.950	0.935	0.935	0.935	103,000
2026-10-16	0.950	0.950	0.950	0.950	0.950	1,000
2026-10-15	0.940	0.940	0.940	0.940	0.940	166,300
2026-10-14	0.960	0.960	0.940	0.945	0.945	65,000
2026-10-13	0.960	0.960	0.940	0.950	0.950	414,300
2026-10-12	0.980	0.980	0.960	0.965	0.965	291,800
2026-10-09	0.980	0.990	0.970	0.980	0.980	558,700
2026-10-08	0.985	0.985	0.980	0.980	0.980	47,100
2026-10-07	0.985	0.990	0.980	0.990	0.990	212,100
2026-10-06	0.995	1.020	0.985	0.990	0.990	104,900
2026-10-05	1.020	1.020	0.995	0.995	0.995	47,500
2026-10-02	0.990	1.020	0.990	1.020	1.020	112,600
2026-10-01	1.000	1.000	0.985	0.990	0.990	117,400
2026-09-30	1.020	1.020	1.000	1.000	1.000	94,000
2026-09-29	1.010	1.010	1.000	1.000	1.000	98,700
2026-09-28	1.000	1.020	1.000	1.000	1.000	124,400
2026-09-25	1.010	1.010	0.990	0.990	0.990	361,100
2026-09-24	0.980	1.010	0.980	1.010	1.010	88,900
2026-09-23	1.000	1.000	0.980	0.990	0.990	374,200
2026-09-22	1.000	1.020	0.980	0.995	0.995	464,300
2026-09-21	1.010	1.010	1.000	1.000	1.000	30,500
2026-09-18	1.030	1.030	1.000	1.020	1.020	277,600
2026-09-17	1.060	1.060	1.030	1.030	1.030	354,300
2026-09-16	1.060	1.060	1.060	1.060	1.060	0
2026-09-15	1.050	1.080	1.050	1.060	1.060	209,000
2026-09-14	1.080	1.090	1.050	1.060	1.060	196,600
2026-09-11	1.120	1.120	1.100	1.110	1.075	347,900
2026-09-10	1.120	1.120	1.100	1.110	1.075	164,900
2026-09-09	1.110	1.120	1.110	1.120	1.085	134,000
2026-09-08	1.110	1.120	1.100	1.110	1.075	107,700
2026-09-07	1.090	1.100	1.090	1.100	1.065	53,200
2026-09-04	1.100	1.100	1.090	1.090	1.056	102,600
2026-09-03	1.070	1.110	1.070	1.110	1.075	132,200
2026-09-02	1.110	1.120	1.050	1.080	1.046	789,200
2026-09-01	1.110	1.110	1.090	1.090	1.056	249,500
2026-08-28	1.120	1.120	1.100	1.100	1.065	517,500
2026-08-27	1.140	1.150	1.100	1.120	1.085	854,700
2026-08-26	1.140	1.150	1.130	1.140	1.104	94,500
2026-08-24	1.130	1.150	1.120	1.150	1.114	191,400
2026-08-21	1.120	1.150	1.120	1.140	1.104	124,100
2026-08-20	1.140	1.150	1.130	1.130	1.094	141,300
2026-08-19	1.150	1.160	1.130	1.130	1.094	230,400
2026-08-18	1.160	1.160	1.150	1.150	1.114	47,200
2026-08-17	1.170	1.170	1.150	1.150	1.114	119,900
2026-08-14	1.150	1.160	1.150	1.160	1.123	44,600
2026-08-13	1.150	1.170	1.150	1.150	1.114	96,400
2026-08-12	1.130	1.150	1.130	1.150	1.114	139,400
2026-08-11	1.130	1.130	1.130	1.130	1.094	20,800
2026-08-10	1.130	1.130	1.130	1.130	1.094	21,800
2026-08-07	1.120	1.130	1.110	1.130	1.094	241,200
2026-08-06	1.140	1.140	1.120	1.120	1.085	140,300
2026-08-05	1.130	1.140	1.130	1.140	1.104	53,200
2026-08-04	1.110	1.130	1.110	1.120	1.085	72,900
2026-08-03	1.120	1.120	1.110	1.110	1.075	65,300
2026-07-31	1.110	1.120	1.110	1.110	1.075	62,600
2026-07-30	1.120	1.120	1.100	1.110	1.075	181,100
2026-07-29	1.120	1.120	1.100	1.110	1.075	376,300
2026-07-28	1.110	1.120	1.110	1.110	1.075	183,900
2026-07-27	1.120	1.120	1.110	1.110	1.075	85,300
2026-07-24	1.130	1.140	1.110	1.110	1.075	583,000

Page 1 of 3 · 124 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.