Deleum Berhad (KLSE:DELEUM)
Malaysia
· Delayed Price · Currency is MYR 1.300
+0.010 (0.78%)
At close: Mar 6, 2026
Deleum Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.36 | 1.39 | 1.31 | 1.33 | 1.33 | 2.31% | 4,092,300 |
| Mar 6, 2026 | 1.31 | 1.32 | 1.28 | 1.30 | 1.30 | 0.78% | 1,045,300 |
| Mar 5, 2026 | 1.30 | 1.32 | 1.27 | 1.29 | 1.29 | -1.53% | 1,406,900 |
| Mar 4, 2026 | 1.32 | 1.37 | 1.28 | 1.31 | 1.31 | -0.76% | 2,923,000 |
| Mar 3, 2026 | 1.26 | 1.32 | 1.26 | 1.32 | 1.32 | 5.60% | 3,212,800 |
| Mar 2, 2026 | 1.30 | 1.30 | 1.24 | 1.25 | 1.25 | 1.63% | 2,618,700 |
| Feb 27, 2026 | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | - | 1,003,000 |
| Feb 26, 2026 | 1.26 | 1.26 | 1.22 | 1.23 | 1.23 | -0.81% | 796,400 |
| Feb 25, 2026 | 1.23 | 1.29 | 1.23 | 1.24 | 1.24 | 5.08% | 1,628,300 |
| Feb 24, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.84% | 461,700 |
| Feb 23, 2026 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | -0.83% | 450,800 |
| Feb 20, 2026 | 1.20 | 1.21 | 1.18 | 1.20 | 1.20 | - | 450,600 |
| Feb 19, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 2.56% | 87,400 |
| Feb 16, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | - | 183,100 |
| Feb 13, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -0.85% | 372,000 |
| Feb 12, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | - | 402,000 |
| Feb 11, 2026 | 1.19 | 1.19 | 1.16 | 1.18 | 1.18 | 0.85% | 150,400 |
| Feb 10, 2026 | 1.19 | 1.23 | 1.15 | 1.17 | 1.17 | -0.85% | 906,200 |
| Feb 9, 2026 | 1.23 | 1.24 | 1.18 | 1.18 | 1.18 | -3.28% | 719,500 |
| Feb 6, 2026 | 1.25 | 1.25 | 1.21 | 1.22 | 1.22 | -2.40% | 338,400 |
| 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 |
| 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 |