Deleum Berhad (KLSE:DELEUM)
Malaysia · Delayed Price · Currency is MYR 1.460
+0.020 (1.39%)
At close: Sep 8, 2025
Deleum Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -1.35% | 88,100 |
| Sep 4, 2025 | 1.53 | 1.53 | 1.46 | 1.48 | 1.44 | -2.63% | 336,100 |
| Sep 3, 2025 | 1.50 | 1.52 | 1.49 | 1.52 | 1.48 | 1.33% | 31,200 |
| Sep 2, 2025 | 1.51 | 1.51 | 1.50 | 1.50 | 1.46 | -0.66% | 39,400 |
| Aug 29, 2025 | 1.52 | 1.54 | 1.51 | 1.51 | 1.47 | -0.66% | 59,600 |
| Aug 28, 2025 | 1.52 | 1.53 | 1.52 | 1.52 | 1.48 | - | 54,500 |
| Aug 27, 2025 | 1.52 | 1.54 | 1.52 | 1.52 | 1.48 | 0.66% | 233,900 |
| Aug 26, 2025 | 1.53 | 1.53 | 1.50 | 1.51 | 1.47 | -1.31% | 107,100 |
| Aug 25, 2025 | 1.56 | 1.56 | 1.52 | 1.53 | 1.49 | -1.92% | 178,800 |
| Aug 22, 2025 | 1.53 | 1.56 | 1.53 | 1.56 | 1.52 | 2.63% | 424,200 |
| Aug 21, 2025 | 1.53 | 1.53 | 1.50 | 1.52 | 1.48 | - | 70,300 |
| Aug 20, 2025 | 1.50 | 1.52 | 1.50 | 1.52 | 1.48 | 1.33% | 62,000 |
| Aug 19, 2025 | 1.49 | 1.51 | 1.49 | 1.50 | 1.46 | - | 69,800 |
| Aug 18, 2025 | 1.48 | 1.50 | 1.48 | 1.50 | 1.46 | 1.35% | 91,200 |
| Aug 15, 2025 | 1.51 | 1.51 | 1.48 | 1.48 | 1.44 | - | 76,600 |
| Aug 14, 2025 | 1.50 | 1.50 | 1.48 | 1.48 | 1.44 | -0.67% | 36,000 |
| Aug 13, 2025 | 1.51 | 1.51 | 1.49 | 1.49 | 1.45 | -0.67% | 58,900 |
| Aug 12, 2025 | 1.50 | 1.50 | 1.49 | 1.50 | 1.46 | - | 12,800 |
| Aug 11, 2025 | 1.50 | 1.50 | 1.49 | 1.50 | 1.46 | -0.66% | 25,000 |
| Aug 8, 2025 | 1.51 | 1.51 | 1.50 | 1.51 | 1.47 | 0.67% | 58,100 |
| Aug 7, 2025 | 1.50 | 1.51 | 1.50 | 1.50 | 1.46 | -0.66% | 44,100 |
| Aug 6, 2025 | 1.48 | 1.51 | 1.47 | 1.51 | 1.47 | 2.03% | 133,500 |
| Aug 5, 2025 | 1.48 | 1.48 | 1.46 | 1.48 | 1.44 | - | 123,500 |
| Aug 4, 2025 | 1.51 | 1.52 | 1.48 | 1.48 | 1.44 | -1.99% | 100,800 |
| Aug 1, 2025 | 1.51 | 1.51 | 1.49 | 1.51 | 1.47 | - | 85,900 |
| Jul 31, 2025 | 1.51 | 1.51 | 1.49 | 1.51 | 1.47 | - | 70,000 |
| Jul 30, 2025 | 1.48 | 1.52 | 1.48 | 1.51 | 1.47 | 2.03% | 92,400 |
| Jul 29, 2025 | 1.49 | 1.49 | 1.48 | 1.48 | 1.44 | -0.67% | 103,700 |
| Jul 28, 2025 | 1.49 | 1.50 | 1.48 | 1.49 | 1.45 | - | 173,800 |
| Jul 25, 2025 | 1.50 | 1.50 | 1.49 | 1.49 | 1.45 | -1.32% | 30,700 |
| Jul 24, 2025 | 1.50 | 1.51 | 1.49 | 1.51 | 1.47 | - | 41,800 |
| Jul 23, 2025 | 1.52 | 1.52 | 1.49 | 1.51 | 1.47 | -0.66% | 323,200 |
| Jul 22, 2025 | 1.52 | 1.52 | 1.51 | 1.52 | 1.48 | - | 55,200 |
| Jul 21, 2025 | 1.53 | 1.53 | 1.50 | 1.52 | 1.48 | -1.30% | 86,400 |
| Jul 18, 2025 | 1.49 | 1.54 | 1.47 | 1.54 | 1.50 | 2.67% | 597,200 |
| Jul 17, 2025 | 1.50 | 1.50 | 1.48 | 1.50 | 1.46 | - | 130,100 |
| Jul 16, 2025 | 1.50 | 1.51 | 1.49 | 1.50 | 1.46 | 0.67% | 48,000 |
| Jul 15, 2025 | 1.52 | 1.53 | 1.49 | 1.49 | 1.45 | -1.32% | 456,800 |
| Jul 14, 2025 | 1.53 | 1.53 | 1.51 | 1.51 | 1.47 | -0.66% | 195,100 |
| Jul 11, 2025 | 1.52 | 1.53 | 1.51 | 1.52 | 1.48 | - | 77,400 |
| Jul 10, 2025 | 1.53 | 1.53 | 1.51 | 1.52 | 1.48 | -0.65% | 138,800 |
| Jul 9, 2025 | 1.54 | 1.54 | 1.52 | 1.53 | 1.49 | -0.65% | 251,700 |
| Jul 8, 2025 | 1.55 | 1.55 | 1.53 | 1.54 | 1.50 | -1.91% | 43,400 |
| Jul 7, 2025 | 1.56 | 1.57 | 1.51 | 1.57 | 1.53 | - | 176,300 |
| Jul 4, 2025 | 1.56 | 1.59 | 1.56 | 1.57 | 1.53 | -1.26% | 127,400 |
| Jul 3, 2025 | 1.58 | 1.60 | 1.57 | 1.59 | 1.55 | 0.63% | 180,200 |
| Jul 2, 2025 | 1.60 | 1.60 | 1.56 | 1.58 | 1.54 | - | 88,100 |
| Jul 1, 2025 | 1.58 | 1.60 | 1.56 | 1.58 | 1.54 | - | 110,100 |
| Jun 30, 2025 | 1.60 | 1.60 | 1.54 | 1.58 | 1.54 | -1.25% | 180,100 |
| Jun 26, 2025 | 1.56 | 1.60 | 1.54 | 1.60 | 1.56 | 2.56% | 498,500 |