Deleum Berhad (KLSE:DELEUM)
Malaysia · Delayed Price · Currency is MYR 1.220
-0.030 (-2.40%)
At close: Feb 6, 2026
Deleum Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 1.27 | 1.28 | 1.24 | 1.25 | 1.25 | -1.57% | 286,600 |
| Feb 4, 2026 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | - | 75,900 |
| Feb 3, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.78% | 108,900 |
| Jan 30, 2026 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | 0.79% | 47,800 |
| Jan 29, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.78% | 115,200 |
| Jan 28, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | - | 127,400 |
| Jan 27, 2026 | 1.28 | 1.30 | 1.28 | 1.28 | 1.28 | - | 61,200 |
| Jan 26, 2026 | 1.27 | 1.30 | 1.27 | 1.28 | 1.28 | 0.79% | 448,300 |
| Jan 23, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.78% | 70,400 |
| Jan 22, 2026 | 1.27 | 1.29 | 1.26 | 1.28 | 1.28 | 1.59% | 35,500 |
| Jan 21, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -0.79% | 60,200 |
| Jan 20, 2026 | 1.31 | 1.31 | 1.27 | 1.27 | 1.27 | -3.05% | 290,400 |
| Jan 19, 2026 | 1.29 | 1.31 | 1.28 | 1.31 | 1.31 | 1.55% | 146,500 |
| 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 |