Kuala Lumpur - Delayed Quote MYR

Deleum Berhad (5132.KL)

1.4300 +0.0100 (+0.70%)
At close: April 26 at 4:54 PM GMT+8
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 1.4200 1.4300 1.4200 1.4300 1.4300 156,500
Apr 25, 2024 1.4400 1.4400 1.4100 1.4200 1.4200 349,100
Apr 24, 2024 1.4500 1.4600 1.4200 1.4400 1.4400 357,700
Apr 23, 2024 1.4900 1.4900 1.4600 1.4600 1.4600 307,300
Apr 22, 2024 1.4300 1.4900 1.4300 1.4800 1.4800 473,700
Apr 19, 2024 1.3900 1.4600 1.3700 1.4400 1.4400 1,513,800
Apr 18, 2024 1.3500 1.3900 1.3500 1.3900 1.3900 146,800
Apr 17, 2024 1.3600 1.3900 1.3500 1.3600 1.3600 501,800
Apr 16, 2024 1.3800 1.3800 1.3500 1.3600 1.3600 593,800
Apr 15, 2024 1.3800 1.3900 1.3800 1.3800 1.3800 123,300
Apr 12, 2024 1.3700 1.4000 1.3400 1.3900 1.3900 393,500
Apr 9, 2024 1.3600 1.3800 1.3600 1.3800 1.3800 112,900
Apr 8, 2024 1.3700 1.4100 1.3600 1.3800 1.3800 376,100
Apr 5, 2024 1.4300 1.4300 1.4200 1.4200 1.4200 271,200
Apr 4, 2024 1.4200 1.4300 1.4000 1.4200 1.4200 179,700
Apr 3, 2024 1.4000 1.4200 1.4000 1.4200 1.4200 274,600
Apr 2, 2024 1.3400 1.4000 1.3400 1.4000 1.4000 642,300
Apr 1, 2024 1.3200 1.3600 1.3200 1.3600 1.3600 623,400
Mar 29, 2024 1.3600 1.3600 1.3300 1.3300 1.3300 338,800
Mar 27, 2024 1.3800 1.3800 1.3600 1.3700 1.3700 168,700
Mar 26, 2024 1.3700 1.3900 1.3500 1.3900 1.3900 147,000
Mar 25, 2024 1.3700 1.3700 1.3500 1.3700 1.3700 85,600
Mar 22, 2024 1.4000 1.4000 1.3700 1.3700 1.3700 167,700
Mar 21, 2024 1.4100 1.4100 1.3800 1.4100 1.4100 111,700
Mar 20, 2024 1.4000 1.4100 1.3700 1.4000 1.4000 364,900
Mar 19, 2024 1.4200 1.4200 1.4000 1.4000 1.4000 267,200
Mar 18, 2024 1.3500 1.4400 1.3300 1.4100 1.4100 1,056,600
Mar 15, 2024 1.3000 1.3700 1.3000 1.3400 1.3400 933,900
Mar 14, 2024 1.3000 1.3000 1.2800 1.2900 1.2900 121,400
Mar 13, 2024 1.3000 1.3100 1.2800 1.2900 1.2900 210,100
Mar 12, 2024 0.0370 Dividend
Mar 12, 2024 1.2900 1.3100 1.2800 1.3000 1.3000 540,900
Mar 11, 2024 1.2900 1.3300 1.2700 1.3200 1.2830 915,500
Mar 8, 2024 1.3500 1.3500 1.3000 1.3000 1.2636 444,300
Mar 7, 2024 1.3200 1.3700 1.3100 1.3500 1.3122 1,109,700
Mar 6, 2024 1.2700 1.3600 1.2500 1.3500 1.3122 1,586,800
Mar 5, 2024 1.2700 1.2800 1.2600 1.2700 1.2344 662,400
Mar 4, 2024 1.2400 1.2800 1.2300 1.2600 1.2247 256,700
Mar 1, 2024 1.2200 1.2600 1.2100 1.2400 1.2052 450,900
Feb 29, 2024 1.2900 1.2900 1.2300 1.2400 1.2052 827,400
Feb 28, 2024 1.3100 1.3100 1.2700 1.3000 1.2636 693,400
Feb 27, 2024 1.2800 1.3100 1.2300 1.3100 1.2733 3,229,900
Feb 26, 2024 1.2300 1.3200 1.2100 1.3100 1.2733 3,858,000
Feb 23, 2024 1.1200 1.2500 1.1200 1.2300 1.1955 4,470,700
Feb 22, 2024 1.1200 1.1400 1.1200 1.1300 1.0983 2,209,600
Feb 21, 2024 1.1200 1.1200 1.0800 1.1200 1.0886 1,135,100
Feb 20, 2024 1.0600 1.1100 1.0600 1.1000 1.0692 1,597,500
Feb 19, 2024 1.0500 1.0600 1.0400 1.0500 1.0206 138,600
Feb 16, 2024 1.0600 1.0900 1.0300 1.0500 1.0206 830,800
Feb 15, 2024 1.0700 1.0800 1.0600 1.0700 1.0400 112,700
Feb 14, 2024 1.0900 1.0900 1.0700 1.0700 1.0400 203,400
Feb 13, 2024 1.0600 1.0900 1.0600 1.0900 1.0594 225,500
Feb 9, 2024 1.0600 1.0700 1.0400 1.0700 1.0400 125,900
Feb 8, 2024 1.0600 1.0600 1.0500 1.0600 1.0303 330,400
Feb 7, 2024 1.0400 1.0800 1.0400 1.0600 1.0303 652,900
Feb 6, 2024 1.0900 1.1000 1.0200 1.0400 1.0108 1,897,900
Feb 5, 2024 1.1000 1.1100 1.0500 1.1000 1.0692 368,100
Feb 2, 2024 1.1000 1.1500 1.0800 1.1000 1.0692 1,414,100
Jan 31, 2024 1.0800 1.1200 1.0800 1.1100 1.0789 1,141,600
Jan 30, 2024 1.0600 1.0800 1.0600 1.0700 1.0400 272,900
Jan 29, 2024 1.1100 1.1300 1.0500 1.0600 1.0303 1,420,300
Jan 26, 2024 1.1100 1.1200 1.0800 1.0900 1.0594 799,700
Jan 24, 2024 1.0800 1.1100 1.0600 1.1000 1.0692 823,000
Jan 23, 2024 1.0700 1.1000 1.0500 1.0800 1.0497 1,843,200
Jan 22, 2024 1.0200 1.0400 1.0100 1.0400 1.0108 627,700
Jan 19, 2024 1.0100 1.0200 1.0000 1.0100 0.9817 405,500
Jan 18, 2024 1.0200 1.0200 1.0000 1.0100 0.9817 291,600
Jan 17, 2024 1.0100 1.0300 0.9850 1.0300 1.0011 1,406,600
Jan 16, 2024 1.0400 1.0400 1.0000 1.0000 0.9720 518,900
Jan 15, 2024 1.0200 1.0400 1.0100 1.0400 1.0108 802,100
Jan 12, 2024 0.9850 1.0600 0.9850 1.0200 0.9914 3,137,300
Jan 11, 2024 0.9650 0.9900 0.9650 0.9750 0.9477 595,900
Jan 10, 2024 0.9850 0.9900 0.9650 0.9650 0.9380 863,200
Jan 9, 2024 1.0000 1.0100 0.9750 0.9800 0.9525 488,300
Jan 8, 2024 0.9900 1.0100 0.9850 1.0000 0.9720 837,900
Jan 5, 2024 0.9700 0.9850 0.9700 0.9800 0.9525 276,600
Jan 4, 2024 0.9650 0.9650 0.9500 0.9600 0.9331 570,300
Jan 3, 2024 0.9500 0.9600 0.9450 0.9600 0.9331 207,600
Jan 2, 2024 0.9550 0.9600 0.9400 0.9550 0.9282 124,300
Dec 29, 2023 0.9450 0.9550 0.9450 0.9550 0.9282 53,500
Dec 28, 2023 0.9450 0.9600 0.9450 0.9600 0.9331 80,700
Dec 27, 2023 0.9450 0.9500 0.9400 0.9450 0.9185 157,200
Dec 26, 2023 0.9650 0.9650 0.9400 0.9450 0.9185 242,000
Dec 22, 2023 0.9500 0.9600 0.9450 0.9600 0.9331 152,900
Dec 21, 2023 0.9600 0.9600 0.9350 0.9500 0.9234 624,500
Dec 20, 2023 0.9700 0.9700 0.9600 0.9650 0.9380 177,700
Dec 19, 2023 0.9850 0.9850 0.9600 0.9700 0.9428 252,400
Dec 18, 2023 0.9750 0.9800 0.9700 0.9800 0.9525 81,400
Dec 15, 2023 0.9600 0.9850 0.9600 0.9800 0.9525 637,000
Dec 14, 2023 0.9400 0.9600 0.9400 0.9600 0.9331 138,000
Dec 13, 2023 0.9500 0.9550 0.9500 0.9550 0.9282 28,300
Dec 12, 2023 0.9600 0.9600 0.9550 0.9550 0.9282 82,300
Dec 11, 2023 0.9550 0.9600 0.9550 0.9600 0.9331 100,200
Dec 8, 2023 0.9700 0.9700 0.9550 0.9600 0.9331 63,100
Dec 7, 2023 0.9550 0.9750 0.9550 0.9750 0.9477 365,000
Dec 6, 2023 0.9500 0.9550 0.9500 0.9550 0.9282 61,400
Dec 5, 2023 0.9500 0.9500 0.9400 0.9500 0.9234 148,000
Dec 4, 2023 0.9500 0.9500 0.9400 0.9500 0.9234 106,700
Dec 1, 2023 0.9550 0.9550 0.9500 0.9550 0.9282 116,800
Nov 30, 2023 0.9600 0.9800 0.9550 0.9800 0.9525 126,800
Nov 29, 2023 0.9500 0.9700 0.9500 0.9600 0.9331 284,700
Nov 28, 2023 0.9550 0.9600 0.9450 0.9500 0.9234 139,800
Nov 27, 2023 0.9700 0.9700 0.9550 0.9550 0.9282 85,600
Nov 24, 2023 0.9800 0.9800 0.9550 0.9600 0.9331 176,900
Nov 23, 2023 1.0200 1.0200 0.9800 0.9800 0.9525 53,000
Nov 22, 2023 0.9800 1.0200 0.9800 1.0200 0.9914 411,100
Nov 21, 2023 0.9650 0.9750 0.9650 0.9700 0.9428 73,100
Nov 20, 2023 0.9600 0.9650 0.9500 0.9650 0.9380 64,000
Nov 17, 2023 0.9600 0.9700 0.9500 0.9650 0.9380 243,500
Nov 16, 2023 0.9700 0.9800 0.9600 0.9800 0.9525 44,000
Nov 15, 2023 0.9700 0.9700 0.9700 0.9700 0.9428 35,600
Nov 14, 2023 0.9700 0.9800 0.9650 0.9700 0.9428 117,300
Nov 10, 2023 0.9650 0.9700 0.9650 0.9700 0.9428 24,000
Nov 9, 2023 0.9700 0.9750 0.9650 0.9750 0.9477 82,100
Nov 8, 2023 0.9750 0.9850 0.9600 0.9800 0.9525 665,800
Nov 7, 2023 0.9900 0.9900 0.9800 0.9800 0.9525 151,300
Nov 6, 2023 1.0000 1.0000 0.9800 0.9900 0.9623 200,300
Nov 3, 2023 0.9600 0.9900 0.9600 0.9900 0.9623 187,100
Nov 2, 2023 0.9400 0.9600 0.9400 0.9600 0.9331 207,300
Nov 1, 2023 0.9550 0.9550 0.9300 0.9400 0.9137 565,800
Oct 31, 2023 0.9550 0.9650 0.9500 0.9550 0.9282 313,200
Oct 30, 2023 0.9650 0.9650 0.9450 0.9550 0.9282 381,700
Oct 27, 2023 0.9600 0.9700 0.9600 0.9650 0.9380 207,500
Oct 26, 2023 0.9750 0.9800 0.9650 0.9650 0.9380 221,500
Oct 25, 2023 1.0400 1.0400 0.9550 0.9650 0.9380 1,128,100
Oct 24, 2023 1.0100 1.0100 1.0000 1.0100 0.9817 139,800
Oct 23, 2023 1.0400 1.0400 1.0100 1.0200 0.9914 97,500
Oct 20, 2023 1.0100 1.0500 1.0100 1.0500 1.0206 201,600
Oct 19, 2023 1.0300 1.0300 1.0000 1.0000 0.9720 70,900
Oct 18, 2023 1.0400 1.0400 1.0100 1.0300 1.0011 281,700
Oct 17, 2023 1.0400 1.0400 1.0200 1.0400 1.0108 160,300
Oct 16, 2023 1.0800 1.0800 1.0600 1.0600 1.0303 108,500
Oct 13, 2023 1.0600 1.0600 1.0500 1.0600 1.0303 130,900
Oct 12, 2023 1.0700 1.0700 1.0500 1.0700 1.0400 391,600
Oct 11, 2023 1.0200 1.0700 1.0200 1.0700 1.0400 532,000
Oct 10, 2023 1.0500 1.0500 1.0200 1.0200 0.9914 217,800
Oct 9, 2023 1.0300 1.0500 1.0200 1.0400 1.0108 482,500
Oct 6, 2023 1.0200 1.0200 0.9950 0.9950 0.9671 187,400
Oct 5, 2023 0.9850 1.0300 0.9750 1.0200 0.9914 431,800
Oct 4, 2023 1.0300 1.0300 0.9850 0.9950 0.9671 1,732,100
Oct 3, 2023 1.0500 1.0600 1.0400 1.0400 1.0108 368,600
Oct 2, 2023 1.1100 1.1100 1.0500 1.0700 1.0400 518,000
Sep 29, 2023 1.1100 1.1300 1.1000 1.1100 1.0789 448,600
Sep 27, 2023 1.1000 1.1300 1.1000 1.1000 1.0692 319,500
Sep 26, 2023 1.1300 1.1400 1.1000 1.1000 1.0692 579,800
Sep 25, 2023 1.1400 1.1800 1.1400 1.1500 1.1178 718,700
Sep 22, 2023 1.0600 1.1400 1.0600 1.1400 1.1080 2,942,000
Sep 21, 2023 1.0600 1.0600 1.0300 1.0600 1.0303 365,700
Sep 20, 2023 1.0500 1.0700 1.0300 1.0700 1.0400 467,100
Sep 19, 2023 1.0500 1.0700 1.0300 1.0600 1.0303 1,078,500
Sep 18, 2023 1.0800 1.0800 1.0300 1.0600 1.0303 1,111,300
Sep 15, 2023 1.0000 1.0900 0.9950 1.0800 1.0497 5,553,400
Sep 14, 2023 0.9850 1.0000 0.9650 0.9950 0.9671 3,321,300
Sep 13, 2023 0.0200 Dividend
Sep 13, 2023 0.9150 0.9900 0.9150 0.9850 0.9574 3,396,000
Sep 12, 2023 0.9150 0.9300 0.9100 0.9300 0.8845 591,000
Sep 11, 2023 0.9250 0.9300 0.9150 0.9150 0.8702 277,700
Sep 8, 2023 0.9300 0.9450 0.9250 0.9250 0.8797 291,400
Sep 7, 2023 0.9300 0.9400 0.9200 0.9350 0.8892 414,500
Sep 6, 2023 0.9300 0.9400 0.9200 0.9300 0.8845 455,300
Sep 5, 2023 0.9400 0.9400 0.9250 0.9250 0.8797 246,600
Sep 4, 2023 0.9500 0.9650 0.9400 0.9500 0.9035 369,600
Sep 1, 2023 0.9300 0.9500 0.9300 0.9450 0.8988 570,000
Aug 30, 2023 0.9100 0.9300 0.9050 0.9300 0.8845 1,654,400
Aug 29, 2023 0.9050 0.9050 0.9000 0.9000 0.8560 214,500
Aug 28, 2023 0.8900 0.9050 0.8900 0.9000 0.8560 192,900
Aug 25, 2023 0.9000 0.9050 0.8900 0.8900 0.8464 237,700
Aug 24, 2023 0.8900 0.9050 0.8900 0.9050 0.8607 100,500
Aug 23, 2023 0.8950 0.9000 0.8900 0.8950 0.8512 96,000
Aug 22, 2023 0.8950 0.8950 0.8900 0.8900 0.8464 66,000
Aug 21, 2023 0.8950 0.9000 0.8900 0.8950 0.8512 97,500
Aug 18, 2023 0.8950 0.8950 0.8950 0.8950 0.8512 32,400
Aug 17, 2023 0.9000 0.9000 0.8900 0.8950 0.8512 229,500
Aug 16, 2023 0.9100 0.9100 0.9000 0.9000 0.8560 303,900
Aug 15, 2023 0.9000 0.9100 0.8950 0.9100 0.8655 98,500
Aug 14, 2023 0.9000 0.9000 0.8950 0.9000 0.8560 347,400
Aug 11, 2023 0.9050 0.9050 0.9000 0.9000 0.8560 257,300
Aug 10, 2023 0.9100 0.9100 0.9000 0.9050 0.8607 186,700
Aug 9, 2023 0.9050 0.9100 0.9000 0.9000 0.8560 828,200
Aug 8, 2023 0.9200 0.9200 0.9050 0.9050 0.8607 185,000
Aug 7, 2023 0.9100 0.9100 0.9050 0.9100 0.8655 83,200
Aug 4, 2023 0.9100 0.9150 0.9100 0.9100 0.8655 68,400
Aug 3, 2023 0.9100 0.9150 0.9100 0.9150 0.8702 4,600
Aug 2, 2023 0.9050 0.9300 0.9050 0.9200 0.8750 206,700
Aug 1, 2023 0.9000 0.9050 0.9000 0.9000 0.8560 245,100
Jul 31, 2023 0.9150 0.9150 0.8950 0.9000 0.8560 346,600
Jul 28, 2023 0.9200 0.9200 0.9200 0.9200 0.8750 46,000
Jul 27, 2023 0.9300 0.9300 0.9100 0.9100 0.8655 144,500
Jul 26, 2023 0.9200 0.9500 0.9200 0.9350 0.8892 462,500
Jul 25, 2023 0.9050 0.9300 0.9050 0.9250 0.8797 466,100
Jul 24, 2023 0.9050 0.9150 0.9000 0.9000 0.8560 191,200
Jul 21, 2023 0.9200 0.9200 0.9100 0.9100 0.8655 148,600
Jul 20, 2023 0.9500 0.9500 0.9300 0.9350 0.8892 94,400
Jul 18, 2023 0.9400 0.9550 0.9400 0.9500 0.9035 77,000
Jul 17, 2023 0.9650 0.9650 0.9450 0.9500 0.9035 93,100
Jul 14, 2023 0.9450 0.9650 0.9450 0.9650 0.9178 588,800
Jul 13, 2023 0.9650 0.9650 0.9300 0.9500 0.9035 613,500
Jul 12, 2023 0.9200 0.9650 0.9200 0.9550 0.9083 891,900
Jul 11, 2023 0.9200 0.9350 0.9200 0.9200 0.8750 325,200
Jul 10, 2023 0.9050 0.9200 0.8900 0.9150 0.8702 547,700
Jul 7, 2023 0.9000 0.9000 0.9000 0.9000 0.8560 273,000
Jul 6, 2023 0.9100 0.9100 0.8950 0.9050 0.8607 178,700
Jul 5, 2023 0.9100 0.9150 0.9000 0.9100 0.8655 203,100
Jul 4, 2023 0.8950 0.9200 0.8950 0.9000 0.8560 290,800
Jul 3, 2023 0.9000 0.9000 0.8900 0.8950 0.8512 114,100
Jun 30, 2023 0.8950 0.9000 0.8900 0.9000 0.8560 189,800
Jun 28, 2023 0.9000 0.9000 0.9000 0.9000 0.8560 118,500
Jun 27, 2023 0.9000 0.9000 0.8950 0.9000 0.8560 123,000
Jun 26, 2023 0.8950 0.9000 0.8900 0.9000 0.8560 113,900
Jun 23, 2023 0.9000 0.9000 0.8950 0.9000 0.8560 101,700
Jun 22, 2023 0.9000 0.9000 0.8950 0.9000 0.8560 126,200
Jun 21, 2023 0.8950 0.9000 0.8950 0.9000 0.8560 100,000
Jun 20, 2023 0.9000 0.9000 0.8900 0.8950 0.8512 430,400
Jun 19, 2023 0.9000 0.9000 0.8800 0.8800 0.8369 179,500
Jun 16, 2023 0.9000 0.9000 0.8900 0.9000 0.8560 125,500
Jun 15, 2023 0.9000 0.9000 0.8950 0.9000 0.8560 224,200
Jun 14, 2023 0.9000 0.9000 0.9000 0.9000 0.8560 220,000
Jun 13, 2023 0.9000 0.9050 0.8950 0.9000 0.8560 202,000
Jun 12, 2023 0.9100 0.9100 0.8900 0.9000 0.8560 121,100
Jun 9, 2023 0.9000 0.9000 0.8850 0.9000 0.8560 136,800
Jun 8, 2023 0.9100 0.9100 0.8900 0.8900 0.8464 119,800
Jun 7, 2023 0.9000 0.9100 0.8900 0.9100 0.8655 136,300
Jun 6, 2023 0.9250 0.9250 0.8950 0.9000 0.8560 126,200
Jun 2, 2023 0.9100 0.9250 0.9000 0.9200 0.8750 225,100
Jun 1, 2023 0.9050 0.9150 0.8950 0.9100 0.8655 216,700
May 31, 2023 0.9100 0.9150 0.8900 0.8950 0.8512 1,594,700
May 30, 2023 0.9400 0.9400 0.9200 0.9300 0.8845 122,800
May 29, 2023 0.9200 0.9400 0.9200 0.9300 0.8845 139,900
May 26, 2023 0.9300 0.9400 0.9100 0.9150 0.8702 625,900
May 25, 2023 0.9250 0.9300 0.9150 0.9150 0.8702 190,700
May 24, 2023 0.9150 0.9300 0.9150 0.9250 0.8797 367,600
May 23, 2023 0.9200 0.9200 0.9000 0.9100 0.8655 237,300
May 22, 2023 0.9200 0.9250 0.9000 0.9150 0.8702 67,000
May 19, 2023 0.9200 0.9300 0.9150 0.9150 0.8702 89,000
May 18, 2023 0.9150 0.9300 0.9100 0.9200 0.8750 315,200
May 17, 2023 0.9100 0.9300 0.8950 0.9100 0.8655 123,600
May 16, 2023 0.9000 0.9100 0.8900 0.9100 0.8655 100,600
May 15, 2023 0.9000 0.9200 0.8850 0.8950 0.8512 176,600
May 12, 2023 0.9100 0.9100 0.8900 0.9000 0.8560 18,000
May 11, 2023 0.9000 0.9100 0.8850 0.9100 0.8655 76,500
May 10, 2023 0.9050 0.9100 0.9000 0.9050 0.8607 161,600
May 9, 2023 0.9150 0.9150 0.9050 0.9050 0.8607 191,500
May 8, 2023 0.9200 0.9250 0.9150 0.9150 0.8702 95,500
May 5, 2023 0.9100 0.9200 0.9050 0.9150 0.8702 287,100
May 3, 2023 0.9350 0.9350 0.9000 0.9100 0.8655 962,700
May 2, 2023 0.9450 0.9450 0.9350 0.9350 0.8892 3,700
Apr 28, 2023 0.9350 0.9350 0.9350 0.9350 0.8892 36,100
Apr 27, 2023 0.9400 0.9400 0.9350 0.9400 0.8940 68,700
Apr 26, 2023 0.9500 0.9500 0.9350 0.9400 0.8940 67,300