Deleum Berhad (KLSE:DELEUM)
Malaysia
· Delayed Price · Currency is MYR 1.240
-0.010 (-0.80%)
At close: Dec 5, 2025
Deleum Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 1.24 | 1.24 | 1.21 | 1.23 | 1.23 | 2.50% | 98,000 |
| Nov 20, 2025 | 1.20 | 1.22 | 1.20 | 1.20 | 1.20 | - | 9,400 |
| Nov 19, 2025 | 1.21 | 1.23 | 1.20 | 1.20 | 1.20 | -0.83% | 112,000 |
| Nov 18, 2025 | 1.20 | 1.23 | 1.20 | 1.21 | 1.21 | 0.83% | 45,800 |
| Nov 17, 2025 | 1.26 | 1.26 | 1.20 | 1.20 | 1.20 | -2.44% | 314,000 |
| Nov 14, 2025 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | -1.60% | 26,800 |
| Nov 13, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | - | 64,000 |
| Nov 12, 2025 | 1.23 | 1.26 | 1.23 | 1.25 | 1.25 | 1.63% | 41,100 |
| Nov 11, 2025 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -1.60% | 60,200 |
| Nov 10, 2025 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 2.46% | 30,000 |
| Nov 7, 2025 | 1.20 | 1.23 | 1.20 | 1.22 | 1.22 | 1.67% | 131,700 |
| Nov 6, 2025 | 1.21 | 1.23 | 1.20 | 1.20 | 1.20 | -1.64% | 562,100 |
| Nov 5, 2025 | 1.27 | 1.27 | 1.22 | 1.22 | 1.22 | -0.81% | 169,900 |
| Nov 4, 2025 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | 0.82% | 22,500 |
| Nov 3, 2025 | 1.26 | 1.26 | 1.22 | 1.22 | 1.22 | -3.17% | 324,300 |
| Oct 31, 2025 | 1.26 | 1.26 | 1.24 | 1.26 | 1.26 | -0.79% | 87,500 |
| Oct 30, 2025 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | 1.60% | 113,800 |
| Oct 29, 2025 | 1.22 | 1.27 | 1.22 | 1.25 | 1.25 | 3.31% | 291,300 |
| Oct 28, 2025 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -2.42% | 468,300 |
| 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 |
| Aug 11, 2025 | 1.50 | 1.50 | 1.49 | 1.50 | 1.46 | -0.66% | 25,000 |
| Aug 8, 2025 | 1.51 | 1.51 | 1.50 | 1.51 | 1.47 | 0.67% | 58,100 |
| Aug 7, 2025 | 1.50 | 1.51 | 1.50 | 1.50 | 1.46 | -0.66% | 44,100 |
| Aug 6, 2025 | 1.48 | 1.51 | 1.47 | 1.51 | 1.47 | 2.03% | 133,500 |
| Aug 5, 2025 | 1.48 | 1.48 | 1.46 | 1.48 | 1.44 | - | 123,500 |
| Aug 4, 2025 | 1.51 | 1.52 | 1.48 | 1.48 | 1.44 | -1.99% | 100,800 |
| Aug 1, 2025 | 1.51 | 1.51 | 1.49 | 1.51 | 1.47 | - | 85,900 |
| Jul 31, 2025 | 1.51 | 1.51 | 1.49 | 1.51 | 1.47 | - | 70,000 |
| Jul 30, 2025 | 1.48 | 1.52 | 1.48 | 1.51 | 1.47 | 2.03% | 92,400 |
| Jul 29, 2025 | 1.49 | 1.49 | 1.48 | 1.48 | 1.44 | -0.67% | 103,700 |
| Jul 28, 2025 | 1.49 | 1.50 | 1.48 | 1.49 | 1.45 | - | 173,800 |
| Jul 25, 2025 | 1.50 | 1.50 | 1.49 | 1.49 | 1.45 | -1.32% | 30,700 |
| Jul 24, 2025 | 1.50 | 1.51 | 1.49 | 1.51 | 1.47 | - | 41,800 |
| Jul 23, 2025 | 1.52 | 1.52 | 1.49 | 1.51 | 1.47 | -0.66% | 323,200 |
| Jul 22, 2025 | 1.52 | 1.52 | 1.51 | 1.52 | 1.48 | - | 55,200 |
| Jul 21, 2025 | 1.53 | 1.53 | 1.50 | 1.52 | 1.48 | -1.30% | 86,400 |
| Jul 18, 2025 | 1.49 | 1.54 | 1.47 | 1.54 | 1.50 | 2.67% | 597,200 |
| Jul 17, 2025 | 1.50 | 1.50 | 1.48 | 1.50 | 1.46 | - | 130,100 |
| Jul 16, 2025 | 1.50 | 1.51 | 1.49 | 1.50 | 1.46 | 0.67% | 48,000 |
| Jul 15, 2025 | 1.52 | 1.53 | 1.49 | 1.49 | 1.45 | -1.32% | 456,800 |
| Jul 14, 2025 | 1.53 | 1.53 | 1.51 | 1.51 | 1.47 | -0.66% | 195,100 |