Deleum Berhad (KLSE:DELEUM)
Malaysia · Delayed Price · Currency is MYR 0.9800
0.00 (0.00%)
At close: Oct 9, 2026
Deleum Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | - | 558,700 |
| Oct 8, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.01% | 47,100 |
| Oct 7, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | - | 212,100 |
| Oct 6, 2026 | 1.00 | 1.02 | 0.99 | 0.99 | 0.99 | -0.50% | 104,900 |
| Oct 5, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -2.45% | 47,500 |
| Oct 2, 2026 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 3.03% | 112,600 |
| Oct 1, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.00% | 117,400 |
| Sep 30, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | - | 94,000 |
| Sep 29, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | 98,700 |
| Sep 28, 2026 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | 1.01% | 124,400 |
| Sep 25, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -1.98% | 361,100 |
| Sep 24, 2026 | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | 2.02% | 88,900 |
| Sep 23, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -0.50% | 374,200 |
| Sep 22, 2026 | 1.00 | 1.02 | 0.98 | 1.00 | 1.00 | -0.50% | 464,300 |
| Sep 21, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -1.96% | 30,500 |
| Sep 18, 2026 | 1.03 | 1.03 | 1.00 | 1.02 | 1.02 | -0.97% | 277,600 |
| Sep 17, 2026 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | -2.83% | 354,300 |
| Sep 15, 2026 | 1.05 | 1.08 | 1.05 | 1.06 | 1.06 | - | 209,000 |
| Sep 14, 2026 | 1.08 | 1.09 | 1.05 | 1.06 | 1.06 | -1.40% | 196,600 |
| Sep 11, 2026 | 1.12 | 1.12 | 1.10 | 1.11 | 1.08 | - | 347,900 |
| Sep 10, 2026 | 1.12 | 1.12 | 1.10 | 1.11 | 1.08 | -0.89% | 164,900 |
| Sep 9, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.08 | 0.90% | 134,000 |
| Sep 8, 2026 | 1.11 | 1.12 | 1.10 | 1.11 | 1.08 | 0.91% | 107,700 |
| Sep 7, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.07 | 0.92% | 53,200 |
| Sep 4, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.06 | -1.80% | 102,600 |
| Sep 3, 2026 | 1.07 | 1.11 | 1.07 | 1.11 | 1.08 | 2.78% | 132,200 |
| Sep 2, 2026 | 1.11 | 1.12 | 1.05 | 1.08 | 1.05 | -0.92% | 789,200 |
| Sep 1, 2026 | 1.11 | 1.11 | 1.09 | 1.09 | 1.06 | -0.91% | 249,500 |
| Aug 28, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.07 | -1.79% | 517,500 |
| Aug 27, 2026 | 1.14 | 1.15 | 1.10 | 1.12 | 1.08 | -1.75% | 854,700 |
| Aug 26, 2026 | 1.14 | 1.15 | 1.13 | 1.14 | 1.10 | -0.87% | 94,500 |
| Aug 24, 2026 | 1.13 | 1.15 | 1.12 | 1.15 | 1.11 | 0.88% | 191,400 |
| Aug 21, 2026 | 1.12 | 1.15 | 1.12 | 1.14 | 1.10 | 0.88% | 124,100 |
| Aug 20, 2026 | 1.14 | 1.15 | 1.13 | 1.13 | 1.09 | - | 141,300 |
| Aug 19, 2026 | 1.15 | 1.16 | 1.13 | 1.13 | 1.09 | -1.74% | 230,400 |
| Aug 18, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.11 | - | 47,200 |
| Aug 17, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.11 | -0.86% | 119,900 |
| Aug 14, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.12 | 0.87% | 44,600 |
| Aug 13, 2026 | 1.15 | 1.17 | 1.15 | 1.15 | 1.11 | - | 96,400 |
| Aug 12, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.11 | 1.77% | 139,400 |
| Aug 11, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.09 | - | 20,800 |
| Aug 10, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.09 | - | 21,800 |
| Aug 7, 2026 | 1.12 | 1.13 | 1.11 | 1.13 | 1.09 | 0.89% | 241,200 |
| Aug 6, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.08 | -1.75% | 140,300 |
| Aug 5, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.10 | 1.79% | 53,200 |
| Aug 4, 2026 | 1.11 | 1.13 | 1.11 | 1.12 | 1.08 | 0.90% | 72,900 |
| Aug 3, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.08 | - | 65,300 |
| Jul 31, 2026 | 1.11 | 1.12 | 1.11 | 1.11 | 1.08 | - | 62,600 |
| Jul 30, 2026 | 1.12 | 1.12 | 1.10 | 1.11 | 1.08 | - | 181,100 |
| Jul 29, 2026 | 1.12 | 1.12 | 1.10 | 1.11 | 1.08 | - | 376,300 |