Deleum Berhad (KLSE:DELEUM)
Malaysia · Delayed Price · Currency is MYR 0.9250
+0.0150 (1.65%)
At close: Oct 30, 2026
Deleum Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | 1.65% | 402,900 |
| Oct 29, 2026 | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | -1.09% | 586,400 |
| Oct 28, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -1.08% | 148,100 |
| Oct 27, 2026 | 0.94 | 0.97 | 0.92 | 0.93 | 0.93 | 1.64% | 1,372,000 |
| Oct 26, 2026 | 0.90 | 0.94 | 0.90 | 0.92 | 0.92 | 2.23% | 819,800 |
| Oct 23, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.56% | 123,100 |
| Oct 22, 2026 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -1.11% | 366,700 |
| Oct 21, 2026 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | -1.10% | 196,500 |
| Oct 20, 2026 | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | -2.67% | 126,600 |
| Oct 19, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -1.58% | 103,000 |
| Oct 16, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.06% | 1,000 |
| Oct 15, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.53% | 166,300 |
| Oct 14, 2026 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | -0.53% | 65,000 |
| Oct 13, 2026 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | -1.55% | 414,300 |
| Oct 12, 2026 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -1.53% | 291,800 |
| 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 |