Deleum Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	1.12	1.13	1.11	1.11	1.11	-	213,700
Jul 20, 2026	1.11	1.12	1.11	1.11	1.11	-	291,100
Jul 17, 2026	1.13	1.13	1.11	1.11	1.11	0.91%	53,700
Jul 16, 2026	1.11	1.12	1.10	1.10	1.10	-0.90%	478,800
Jul 15, 2026	1.13	1.14	1.10	1.11	1.11	-1.77%	586,900
Jul 14, 2026	1.14	1.16	1.13	1.13	1.13	-	462,400
Jul 13, 2026	1.13	1.14	1.13	1.13	1.13	-	142,900
Jul 10, 2026	1.13	1.14	1.12	1.13	1.13	-	77,100
Jul 9, 2026	1.14	1.14	1.12	1.13	1.13	-1.74%	275,600
Jul 8, 2026	1.13	1.15	1.12	1.15	1.15	3.60%	183,400
Jul 7, 2026	1.13	1.14	1.10	1.11	1.11	-0.89%	52,100
Jul 6, 2026	1.11	1.13	1.11	1.12	1.12	0.90%	32,800
Jul 3, 2026	1.11	1.11	1.10	1.11	1.11	0.91%	31,000
Jul 2, 2026	1.10	1.11	1.09	1.10	1.10	-	249,100
Jul 1, 2026	1.09	1.11	1.09	1.10	1.10	0.92%	298,500
Jun 30, 2026	1.12	1.12	1.09	1.09	1.09	-1.80%	609,400
Jun 29, 2026	1.16	1.16	1.11	1.11	1.11	-2.63%	1,173,300
Jun 26, 2026	1.16	1.16	1.14	1.14	1.14	-0.87%	41,000
Jun 25, 2026	1.16	1.16	1.14	1.15	1.15	-	51,000
Jun 24, 2026	1.14	1.15	1.13	1.15	1.15	0.88%	148,300
Jun 23, 2026	1.17	1.17	1.14	1.14	1.14	-2.56%	173,500
Jun 22, 2026	1.17	1.17	1.15	1.17	1.17	-	92,500
Jun 19, 2026	1.15	1.18	1.15	1.17	1.17	1.74%	207,900
Jun 18, 2026	1.15	1.18	1.14	1.15	1.15	0.88%	212,800
Jun 16, 2026	1.12	1.15	1.12	1.14	1.14	1.79%	265,700
Jun 15, 2026	1.14	1.14	1.12	1.12	1.12	-1.75%	351,200
Jun 12, 2026	1.14	1.16	1.13	1.14	1.14	0.88%	86,900
Jun 11, 2026	1.12	1.13	1.11	1.13	1.13	0.89%	103,600
Jun 10, 2026	1.12	1.12	1.10	1.12	1.12	-	74,400
Jun 9, 2026	1.13	1.13	1.11	1.12	1.12	-0.88%	522,900
Jun 8, 2026	1.13	1.14	1.12	1.13	1.13	-	367,700
Jun 5, 2026	1.15	1.16	1.13	1.13	1.13	-1.74%	1,045,300
Jun 4, 2026	1.17	1.17	1.13	1.15	1.15	-1.71%	1,053,700
Jun 3, 2026	1.22	1.22	1.16	1.17	1.17	-4.10%	1,682,200
May 29, 2026	1.23	1.23	1.21	1.22	1.22	-2.40%	397,100
May 28, 2026	1.26	1.26	1.23	1.25	1.25	-	108,700
May 26, 2026	1.28	1.28	1.23	1.25	1.25	0.81%	54,400
May 25, 2026	1.25	1.26	1.24	1.24	1.24	-2.36%	159,300
May 22, 2026	1.22	1.28	1.22	1.27	1.27	3.25%	261,600
May 21, 2026	1.25	1.25	1.22	1.23	1.23	-1.60%	744,100
May 20, 2026	1.31	1.31	1.25	1.25	1.25	-4.58%	624,300
May 19, 2026	1.31	1.31	1.30	1.31	1.31	-	170,800
May 18, 2026	1.29	1.31	1.29	1.31	1.31	2.34%	268,400
May 15, 2026	1.29	1.30	1.28	1.28	1.28	-0.78%	517,800
May 14, 2026	1.30	1.30	1.28	1.29	1.29	-0.77%	117,900
May 13, 2026	1.31	1.31	1.28	1.30	1.30	-0.76%	292,700
May 12, 2026	1.30	1.32	1.30	1.31	1.31	0.77%	256,300
May 11, 2026	1.32	1.33	1.30	1.30	1.30	-1.52%	551,100
May 8, 2026	1.31	1.32	1.30	1.32	1.32	0.76%	439,300
May 7, 2026	1.33	1.34	1.31	1.31	1.31	-2.96%	720,500