Deleum Berhad (KLSE:DELEUM)
Malaysia
· Delayed Price · Currency is MYR 1.330
+0.010 (0.76%)
At close: Apr 28, 2026
Deleum Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1.33 | 1.33 | 1.30 | 1.32 | 1.32 | - | 494,000 |
| Apr 24, 2026 | 1.34 | 1.34 | 1.31 | 1.32 | 1.32 | -1.49% | 434,300 |
| Apr 23, 2026 | 1.29 | 1.34 | 1.29 | 1.34 | 1.34 | 3.88% | 844,500 |
| Apr 22, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | 0.78% | 484,500 |
| Apr 21, 2026 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | 0.79% | 276,200 |
| Apr 20, 2026 | 1.28 | 1.29 | 1.25 | 1.27 | 1.27 | -1.55% | 747,700 |
| Apr 17, 2026 | 1.27 | 1.29 | 1.26 | 1.29 | 1.29 | 1.57% | 1,128,200 |
| Apr 16, 2026 | 1.26 | 1.28 | 1.25 | 1.27 | 1.27 | 1.60% | 576,000 |
| Apr 15, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | - | 412,000 |
| Apr 14, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | - | 229,700 |
| Apr 13, 2026 | 1.27 | 1.28 | 1.25 | 1.25 | 1.25 | -0.79% | 614,300 |
| Apr 10, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | -0.79% | 429,500 |
| Apr 9, 2026 | 1.23 | 1.27 | 1.23 | 1.27 | 1.27 | 3.25% | 903,900 |
| Apr 8, 2026 | 1.21 | 1.26 | 1.20 | 1.23 | 1.23 | -1.60% | 1,341,600 |
| Apr 7, 2026 | 1.19 | 1.26 | 1.19 | 1.25 | 1.25 | 5.04% | 1,715,300 |
| Apr 6, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -0.83% | 345,100 |
| Apr 3, 2026 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | 0.84% | 480,600 |
| Apr 2, 2026 | 1.18 | 1.21 | 1.18 | 1.19 | 1.19 | 0.85% | 751,200 |
| Apr 1, 2026 | 1.20 | 1.20 | 1.17 | 1.18 | 1.18 | -0.84% | 623,900 |
| Mar 31, 2026 | 1.24 | 1.24 | 1.19 | 1.19 | 1.19 | -4.80% | 1,238,500 |
| Mar 30, 2026 | 1.23 | 1.25 | 1.20 | 1.25 | 1.25 | 3.31% | 1,044,500 |
| Mar 27, 2026 | 1.24 | 1.24 | 1.20 | 1.21 | 1.21 | -2.42% | 989,800 |
| Mar 26, 2026 | 1.21 | 1.25 | 1.20 | 1.24 | 1.24 | 3.33% | 914,200 |
| Mar 25, 2026 | 1.21 | 1.22 | 1.19 | 1.20 | 1.20 | -0.83% | 264,700 |
| Mar 24, 2026 | 1.22 | 1.23 | 1.20 | 1.21 | 1.21 | -0.82% | 510,100 |
| Mar 19, 2026 | 1.25 | 1.25 | 1.21 | 1.22 | 1.22 | - | 969,500 |
| Mar 18, 2026 | 1.22 | 1.23 | 1.20 | 1.22 | 1.22 | -1.61% | 1,020,200 |
| Mar 17, 2026 | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | -0.80% | 358,600 |
| Mar 16, 2026 | 1.27 | 1.27 | 1.24 | 1.25 | 1.25 | -0.79% | 469,600 |
| Mar 13, 2026 | 1.28 | 1.29 | 1.25 | 1.26 | 1.26 | 0.80% | 423,700 |
| Mar 12, 2026 | 1.31 | 1.33 | 1.25 | 1.25 | 1.25 | -6.72% | 975,000 |
| Mar 11, 2026 | 1.29 | 1.34 | 1.28 | 1.34 | 1.29 | 3.88% | 883,200 |
| Mar 10, 2026 | 1.30 | 1.32 | 1.26 | 1.29 | 1.24 | -3.01% | 1,458,800 |
| Mar 9, 2026 | 1.36 | 1.39 | 1.31 | 1.33 | 1.28 | 2.31% | 4,092,300 |
| Mar 6, 2026 | 1.31 | 1.32 | 1.28 | 1.30 | 1.25 | 0.78% | 1,045,300 |
| Mar 5, 2026 | 1.30 | 1.32 | 1.27 | 1.29 | 1.24 | -1.53% | 1,406,900 |
| Mar 4, 2026 | 1.32 | 1.37 | 1.28 | 1.31 | 1.26 | -0.76% | 2,923,000 |
| Mar 3, 2026 | 1.26 | 1.32 | 1.26 | 1.32 | 1.27 | 5.60% | 3,212,800 |
| Mar 2, 2026 | 1.30 | 1.30 | 1.24 | 1.25 | 1.20 | 1.63% | 2,618,700 |
| Feb 27, 2026 | 1.25 | 1.25 | 1.22 | 1.23 | 1.18 | - | 1,003,000 |
| Feb 26, 2026 | 1.26 | 1.26 | 1.22 | 1.23 | 1.18 | -0.81% | 796,400 |
| Feb 25, 2026 | 1.23 | 1.29 | 1.23 | 1.24 | 1.19 | 5.08% | 1,628,300 |
| Feb 24, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.13 | -0.84% | 461,700 |
| Feb 23, 2026 | 1.20 | 1.21 | 1.18 | 1.19 | 1.14 | -0.83% | 450,800 |
| Feb 20, 2026 | 1.20 | 1.21 | 1.18 | 1.20 | 1.15 | - | 450,600 |
| Feb 19, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.15 | 2.56% | 87,400 |
| Feb 16, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.12 | - | 183,100 |
| Feb 13, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.12 | -0.85% | 372,000 |
| Feb 12, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.13 | - | 402,000 |
| Feb 11, 2026 | 1.19 | 1.19 | 1.16 | 1.18 | 1.13 | 0.85% | 150,400 |
| Feb 10, 2026 | 1.19 | 1.23 | 1.15 | 1.17 | 1.12 | -0.85% | 906,200 |
| Feb 9, 2026 | 1.23 | 1.24 | 1.18 | 1.18 | 1.13 | -3.28% | 719,500 |
| Feb 6, 2026 | 1.25 | 1.25 | 1.21 | 1.22 | 1.17 | -2.40% | 338,400 |
| Feb 5, 2026 | 1.27 | 1.28 | 1.24 | 1.25 | 1.20 | -1.57% | 286,600 |
| Feb 4, 2026 | 1.27 | 1.28 | 1.27 | 1.27 | 1.22 | - | 75,900 |
| Feb 3, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.22 | -0.78% | 108,900 |
| Jan 30, 2026 | 1.27 | 1.29 | 1.27 | 1.28 | 1.23 | 0.79% | 47,800 |
| Jan 29, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.22 | -0.78% | 115,200 |
| Jan 28, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.23 | - | 127,400 |
| Jan 27, 2026 | 1.28 | 1.30 | 1.28 | 1.28 | 1.23 | - | 61,200 |
| Jan 26, 2026 | 1.27 | 1.30 | 1.27 | 1.28 | 1.23 | 0.79% | 448,300 |
| Jan 23, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.22 | -0.78% | 70,400 |
| Jan 22, 2026 | 1.27 | 1.29 | 1.26 | 1.28 | 1.23 | 1.59% | 35,500 |
| Jan 21, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.21 | -0.79% | 60,200 |
| Jan 20, 2026 | 1.31 | 1.31 | 1.27 | 1.27 | 1.22 | -3.05% | 290,400 |
| Jan 19, 2026 | 1.29 | 1.31 | 1.28 | 1.31 | 1.26 | 1.55% | 146,500 |
| Jan 16, 2026 | 1.30 | 1.33 | 1.25 | 1.29 | 1.24 | -0.77% | 249,900 |
| Jan 15, 2026 | 1.31 | 1.32 | 1.30 | 1.30 | 1.25 | -1.52% | 38,700 |
| Jan 14, 2026 | 1.32 | 1.32 | 1.30 | 1.32 | 1.27 | - | 110,200 |
| Jan 13, 2026 | 1.33 | 1.33 | 1.31 | 1.32 | 1.27 | -0.75% | 128,500 |
| Jan 12, 2026 | 1.32 | 1.34 | 1.30 | 1.33 | 1.28 | 1.53% | 251,500 |
| Jan 9, 2026 | 1.30 | 1.33 | 1.30 | 1.31 | 1.26 | 2.34% | 743,100 |
| Jan 8, 2026 | 1.25 | 1.28 | 1.25 | 1.28 | 1.23 | 3.23% | 340,200 |
| Jan 7, 2026 | 1.26 | 1.26 | 1.23 | 1.24 | 1.19 | - | 116,000 |
| Jan 6, 2026 | 1.27 | 1.27 | 1.24 | 1.24 | 1.19 | -2.36% | 157,500 |
| Jan 5, 2026 | 1.24 | 1.27 | 1.22 | 1.27 | 1.22 | 2.42% | 197,500 |
| Jan 2, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.19 | 2.48% | 20,100 |
| Dec 31, 2025 | 1.22 | 1.24 | 1.21 | 1.21 | 1.16 | -0.82% | 141,500 |
| Dec 30, 2025 | 1.22 | 1.22 | 1.21 | 1.22 | 1.17 | - | 149,500 |
| Dec 29, 2025 | 1.22 | 1.24 | 1.22 | 1.22 | 1.17 | - | 227,500 |
| Dec 26, 2025 | 1.23 | 1.24 | 1.22 | 1.22 | 1.17 | -0.81% | 84,900 |
| Dec 24, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.18 | 0.82% | 200 |
| Dec 23, 2025 | 1.24 | 1.24 | 1.22 | 1.22 | 1.17 | -0.81% | 89,800 |
| Dec 22, 2025 | 1.24 | 1.24 | 1.22 | 1.23 | 1.18 | - | 69,300 |
| Dec 19, 2025 | 1.23 | 1.24 | 1.22 | 1.23 | 1.18 | 0.82% | 55,700 |
| Dec 18, 2025 | 1.22 | 1.23 | 1.21 | 1.22 | 1.17 | - | 148,000 |
| Dec 17, 2025 | 1.23 | 1.23 | 1.22 | 1.22 | 1.17 | -0.81% | 23,800 |
| Dec 16, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.18 | -0.81% | 7,900 |
| Dec 15, 2025 | 1.24 | 1.25 | 1.23 | 1.24 | 1.19 | - | 45,600 |
| Dec 12, 2025 | 1.24 | 1.25 | 1.23 | 1.24 | 1.19 | - | 26,500 |
| Dec 11, 2025 | 1.24 | 1.25 | 1.23 | 1.24 | 1.19 | - | 251,200 |
| Dec 10, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.19 | 2.48% | 53,200 |
| Dec 9, 2025 | 1.25 | 1.25 | 1.21 | 1.21 | 1.16 | -2.42% | 117,100 |
| Dec 5, 2025 | 1.25 | 1.25 | 1.22 | 1.24 | 1.19 | -0.80% | 118,100 |
| Dec 4, 2025 | 1.22 | 1.25 | 1.22 | 1.25 | 1.20 | 2.46% | 33,000 |
| Dec 3, 2025 | 1.25 | 1.25 | 1.21 | 1.22 | 1.17 | 0.83% | 348,200 |
| Dec 2, 2025 | 1.25 | 1.25 | 1.21 | 1.21 | 1.16 | -0.82% | 94,300 |
| Dec 1, 2025 | 1.22 | 1.25 | 1.22 | 1.22 | 1.17 | - | 52,800 |
| Nov 28, 2025 | 1.23 | 1.24 | 1.22 | 1.22 | 1.17 | -0.81% | 185,700 |
| Nov 27, 2025 | 1.24 | 1.25 | 1.22 | 1.23 | 1.18 | -0.81% | 146,500 |