Deleum Berhad (KLSE:DELEUM)
Malaysia · Delayed Price · Currency is MYR 1.200
-0.030 (-2.44%)
At close: Nov 17, 2025
Deleum Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 4, 2025 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | 0.82% | 22,500 |
| Nov 3, 2025 | 1.26 | 1.26 | 1.22 | 1.22 | 1.22 | -3.17% | 324,300 |
| Oct 31, 2025 | 1.26 | 1.26 | 1.24 | 1.26 | 1.26 | -0.79% | 87,500 |
| Oct 30, 2025 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | 1.60% | 113,800 |
| Oct 29, 2025 | 1.22 | 1.27 | 1.22 | 1.25 | 1.25 | 3.31% | 291,300 |
| Oct 28, 2025 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -2.42% | 468,300 |
| Oct 27, 2025 | 1.28 | 1.28 | 1.24 | 1.24 | 1.24 | -1.59% | 298,500 |
| Oct 24, 2025 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | -2.33% | 510,000 |
| Oct 23, 2025 | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | 3.20% | 449,200 |
| Oct 22, 2025 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | -3.10% | 326,900 |
| Oct 21, 2025 | 1.33 | 1.33 | 1.29 | 1.29 | 1.29 | -3.01% | 631,900 |
| Oct 17, 2025 | 1.33 | 1.35 | 1.32 | 1.33 | 1.33 | 1.53% | 156,700 |
| Oct 16, 2025 | 1.34 | 1.35 | 1.31 | 1.31 | 1.31 | -1.50% | 305,000 |
| Oct 15, 2025 | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | - | 96,000 |
| Oct 14, 2025 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -1.48% | 102,000 |
| Oct 13, 2025 | 1.33 | 1.36 | 1.33 | 1.35 | 1.35 | 1.50% | 161,300 |
| Oct 10, 2025 | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | -2.92% | 604,800 |
| Oct 9, 2025 | 1.37 | 1.37 | 1.34 | 1.37 | 1.37 | - | 179,400 |
| Oct 8, 2025 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 1.48% | 43,600 |
| Oct 7, 2025 | 1.37 | 1.37 | 1.33 | 1.35 | 1.35 | -1.46% | 238,800 |
| Oct 6, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | - | 164,200 |
| Oct 3, 2025 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | -0.72% | 130,000 |
| Oct 2, 2025 | 1.38 | 1.41 | 1.37 | 1.38 | 1.38 | 0.73% | 119,500 |
| Oct 1, 2025 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | - | 129,600 |
| Sep 30, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -0.72% | 51,300 |
| Sep 29, 2025 | 1.38 | 1.40 | 1.38 | 1.38 | 1.38 | - | 168,300 |
| Sep 26, 2025 | 1.37 | 1.40 | 1.37 | 1.38 | 1.38 | 0.73% | 229,200 |
| Sep 25, 2025 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | - | 139,200 |
| Sep 24, 2025 | 1.38 | 1.39 | 1.36 | 1.37 | 1.37 | 0.74% | 246,300 |
| Sep 23, 2025 | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | -2.16% | 824,300 |
| Sep 22, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -1.42% | 155,300 |
| Sep 19, 2025 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | 1.44% | 30,200 |
| Sep 18, 2025 | 1.39 | 1.41 | 1.38 | 1.39 | 1.39 | - | 235,700 |
| Sep 17, 2025 | 1.40 | 1.41 | 1.38 | 1.39 | 1.39 | -0.71% | 159,200 |
| Sep 12, 2025 | 1.38 | 1.41 | 1.38 | 1.40 | 1.40 | 1.45% | 99,300 |
| Sep 11, 2025 | 1.45 | 1.45 | 1.37 | 1.38 | 1.38 | -5.48% | 580,900 |
| Sep 10, 2025 | 1.45 | 1.46 | 1.44 | 1.46 | 1.46 | - | 58,600 |
| Sep 9, 2025 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | - | 30,600 |
| 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 |