Deleum Berhad (KLSE:DELEUM)
Malaysia · Delayed Price · Currency is MYR 1.240
-0.020 (-1.59%)
At close: Oct 27, 2025
Deleum Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |