Deleum Berhad (KLSE:DELEUM)
Malaysia · Delayed Price · Currency is MYR 1.290
-0.010 (-0.77%)
At close: Jan 16, 2026
Deleum Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 1.30 | 1.33 | 1.25 | 1.29 | 1.29 | -0.77% | 249,900 |
| Jan 15, 2026 | 1.31 | 1.32 | 1.30 | 1.30 | 1.30 | -1.52% | 38,700 |
| Jan 14, 2026 | 1.32 | 1.32 | 1.30 | 1.32 | 1.32 | - | 110,200 |
| Jan 13, 2026 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | -0.75% | 128,500 |
| Jan 12, 2026 | 1.32 | 1.34 | 1.30 | 1.33 | 1.33 | 1.53% | 251,500 |
| Jan 9, 2026 | 1.30 | 1.33 | 1.30 | 1.31 | 1.31 | 2.34% | 743,100 |
| Jan 8, 2026 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | 3.23% | 340,200 |
| Jan 7, 2026 | 1.26 | 1.26 | 1.23 | 1.24 | 1.24 | - | 116,000 |
| Jan 6, 2026 | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | -2.36% | 157,500 |
| Jan 5, 2026 | 1.24 | 1.27 | 1.22 | 1.27 | 1.27 | 2.42% | 197,500 |
| Jan 2, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 2.48% | 20,100 |
| Dec 31, 2025 | 1.22 | 1.24 | 1.21 | 1.21 | 1.21 | -0.82% | 141,500 |
| Dec 30, 2025 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | - | 149,500 |
| Dec 29, 2025 | 1.22 | 1.24 | 1.22 | 1.22 | 1.22 | - | 227,500 |
| Dec 26, 2025 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | -0.81% | 84,900 |
| Dec 24, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.82% | 200 |
| Dec 23, 2025 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -0.81% | 89,800 |
| Dec 22, 2025 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | - | 69,300 |
| Dec 19, 2025 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | 0.82% | 55,700 |
| Dec 18, 2025 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | - | 148,000 |
| Dec 17, 2025 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.81% | 23,800 |
| Dec 16, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.81% | 7,900 |
| Dec 15, 2025 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | - | 45,600 |
| Dec 12, 2025 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | - | 26,500 |
| Dec 11, 2025 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | - | 251,200 |
| Dec 10, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 2.48% | 53,200 |
| Dec 9, 2025 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | -2.42% | 117,100 |
| Dec 5, 2025 | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | -0.80% | 118,100 |
| Dec 4, 2025 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 2.46% | 33,000 |
| Dec 3, 2025 | 1.25 | 1.25 | 1.21 | 1.22 | 1.22 | 0.83% | 348,200 |
| Dec 2, 2025 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | -0.82% | 94,300 |
| Dec 1, 2025 | 1.22 | 1.25 | 1.22 | 1.22 | 1.22 | - | 52,800 |
| Nov 28, 2025 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | -0.81% | 185,700 |
| Nov 27, 2025 | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | -0.81% | 146,500 |
| Nov 26, 2025 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | -0.80% | 106,000 |
| Nov 25, 2025 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -0.79% | 143,600 |
| Nov 24, 2025 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | 2.44% | 97,400 |
| Nov 21, 2025 | 1.24 | 1.24 | 1.21 | 1.23 | 1.23 | 2.50% | 98,000 |
| Nov 20, 2025 | 1.20 | 1.22 | 1.20 | 1.20 | 1.20 | - | 9,400 |
| Nov 19, 2025 | 1.21 | 1.23 | 1.20 | 1.20 | 1.20 | -0.83% | 112,000 |
| Nov 18, 2025 | 1.20 | 1.23 | 1.20 | 1.21 | 1.21 | 0.83% | 45,800 |
| Nov 17, 2025 | 1.26 | 1.26 | 1.20 | 1.20 | 1.20 | -2.44% | 314,000 |
| Nov 14, 2025 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | -1.60% | 26,800 |
| Nov 13, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | - | 64,000 |
| Nov 12, 2025 | 1.23 | 1.26 | 1.23 | 1.25 | 1.25 | 1.63% | 41,100 |
| Nov 11, 2025 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -1.60% | 60,200 |
| Nov 10, 2025 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 2.46% | 30,000 |
| Nov 7, 2025 | 1.20 | 1.23 | 1.20 | 1.22 | 1.22 | 1.67% | 131,700 |
| Nov 6, 2025 | 1.21 | 1.23 | 1.20 | 1.20 | 1.20 | -1.64% | 562,100 |
| Nov 5, 2025 | 1.27 | 1.27 | 1.22 | 1.22 | 1.22 | -0.81% | 169,900 |