Kuala Lumpur - Delayed Quote MYR

Deleum Berhad (5132.KL)

1.5000
0.0000
(0.00%)
As of 2:55:58 PM GMT+8. Market Open.
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
May 14, 20251.49001.51001.49001.50001.5000847,600
May 13, 20251.51001.52001.49001.50001.50001,017,200
May 9, 20251.51001.52001.48001.50001.5000303,000
May 8, 20251.47001.53001.47001.51001.5100660,600
May 7, 20251.46001.48001.45001.47001.4700219,600
May 6, 20251.49001.49001.46001.46001.4600128,700
May 5, 20251.51001.52001.46001.49001.4900536,300
May 2, 20251.53001.53001.50001.52001.5200195,300
Apr 30, 20251.46001.54001.45001.53001.53001,316,800
Apr 29, 20251.48001.48001.46001.46001.460086,800
Apr 28, 20251.47001.49001.47001.48001.480052,500
Apr 25, 20251.46001.48001.46001.47001.470031,800
Apr 24, 20251.49001.49001.45001.46001.4600132,700
Apr 23, 20251.48001.49001.41001.49001.490041,700
Apr 22, 20251.48001.48001.47001.48001.480091,300
Apr 21, 20251.50001.50001.46001.48001.480059,100
Apr 18, 20251.48001.51001.47001.50001.5000285,000
Apr 17, 20251.46001.46001.45001.46001.4600112,300
Apr 16, 20251.46001.48001.44001.46001.460089,400
Apr 15, 20251.45001.46001.44001.46001.4600104,300
Apr 14, 20251.40001.45001.40001.45001.450059,000
Apr 11, 20251.40001.43001.37001.40001.400056,400
Apr 10, 20251.39001.43001.37001.43001.4300238,800
Apr 9, 20251.39001.39001.35001.35001.3500426,100
Apr 8, 20251.37001.41001.34001.35001.3500398,500
Apr 7, 20251.43001.43001.36001.40001.40004,118,700
Apr 4, 20251.45001.47001.42001.46001.4600506,700
Apr 3, 20251.45001.49001.45001.48001.4800235,100
Apr 2, 20251.50001.50001.44001.47001.4700282,000
Mar 28, 20251.48001.53001.48001.50001.5000439,900
Mar 27, 20251.55001.55001.46001.48001.4800303,100
Mar 26, 20251.52001.54001.51001.54001.5400476,400
Mar 25, 20251.47001.52001.46001.51001.5100577,100
Mar 24, 20251.45001.48001.43001.47001.4700513,400
Mar 21, 20251.44001.45001.43001.45001.4500102,000
Mar 20, 20251.45001.46001.42001.43001.4300654,400
Mar 19, 20251.39001.45001.38001.44001.4400681,100
Mar 17, 20251.38001.39001.38001.38001.3800160,300
Mar 14, 20251.36001.38001.35001.38001.3800108,500
Mar 13, 2025 0.053 Dividend
Mar 13, 20251.30001.39001.30001.37001.3700483,000
Mar 12, 20251.35001.36001.33001.36001.3070232,000
Mar 11, 20251.40001.40001.33001.36001.30701,108,100
Mar 10, 20251.44001.44001.40001.40001.345477,100
Mar 7, 20251.45001.46001.42001.44001.3839123,400
Mar 6, 20251.45001.45001.39001.43001.3743377,200
Mar 5, 20251.45001.46001.44001.45001.3935202,400
Mar 4, 20251.42001.47001.41001.44001.3839656,500
Mar 3, 20251.41001.42001.39001.41001.3551613,200
Feb 28, 20251.34001.38001.34001.38001.3262440,500
Feb 27, 20251.33001.35001.33001.35001.2974132,100
Feb 26, 20251.32001.33001.31001.33001.2782136,600
Feb 25, 20251.35001.35001.31001.33001.2782303,100
Feb 24, 20251.35001.36001.34001.34001.2878121,600
Feb 21, 20251.39001.39001.35001.37001.3166241,200
Feb 20, 20251.36001.38001.35001.38001.3262202,600
Feb 19, 20251.34001.37001.34001.36001.3070152,000
Feb 18, 20251.36001.36001.33001.33001.278279,400
Feb 17, 20251.35001.35001.33001.35001.297469,700
Feb 14, 20251.34001.36001.34001.34001.2878111,000
Feb 13, 20251.37001.37001.34001.34001.2878131,100
Feb 12, 20251.37001.38001.36001.36001.3070231,100
Feb 10, 20251.34001.38001.34001.37001.3166133,900
Feb 7, 20251.36001.36001.34001.34001.2878111,500
Feb 6, 20251.38001.38001.35001.36001.3070178,000
Feb 5, 20251.34001.38001.34001.38001.3262162,800
Feb 4, 20251.35001.35001.33001.33001.2782107,400
Feb 3, 20251.38001.38001.33001.35001.2974245,000
Jan 31, 20251.37001.38001.34001.38001.3262117,200
Jan 28, 20251.36001.37001.33001.37001.316642,300
Jan 27, 20251.34001.36001.33001.36001.307098,800
Jan 24, 20251.34001.35001.34001.34001.287822,300
Jan 23, 20251.34001.35001.34001.34001.287860,600
Jan 22, 20251.36001.36001.34001.35001.297444,600
Jan 21, 20251.37001.37001.33001.37001.3166385,000
Jan 20, 20251.38001.38001.35001.37001.3166164,200
Jan 17, 20251.35001.38001.35001.37001.316623,800
Jan 16, 20251.35001.37001.33001.33001.2782147,700
Jan 15, 20251.38001.38001.33001.36001.3070249,600
Jan 14, 20251.38001.39001.35001.38001.3262188,000
Jan 13, 20251.36001.38001.33001.36001.3070476,000
Jan 10, 20251.39001.40001.37001.37001.3166255,000
Jan 9, 20251.41001.41001.37001.37001.3166272,300
Jan 8, 20251.44001.46001.40001.40001.3454288,900
Jan 7, 20251.45001.46001.43001.44001.3839294,500
Jan 6, 20251.42001.47001.40001.45001.39351,248,000
Jan 3, 20251.39001.42001.38001.40001.3454226,700
Jan 2, 20251.38001.40001.37001.40001.345451,500
Dec 31, 20241.40001.40001.38001.38001.326293,000
Dec 30, 20241.34001.44001.34001.41001.3551522,200
Dec 27, 20241.35001.35001.34001.35001.2974116,900
Dec 26, 20241.35001.35001.34001.34001.2878165,300
Dec 24, 20241.34001.34001.33001.34001.287871,600
Dec 23, 20241.34001.35001.32001.34001.287892,700
Dec 20, 20241.35001.35001.32001.34001.2878238,000
Dec 19, 20241.33001.34001.31001.34001.2878131,600
Dec 18, 20241.33001.35001.32001.33001.2782430,800
Dec 17, 20241.35001.36001.34001.35001.297494,700
Dec 16, 20241.34001.36001.34001.36001.307077,500
Dec 13, 20241.38001.38001.34001.36001.3070335,500
Dec 12, 20241.37001.39001.37001.39001.3358102,700
Dec 11, 20241.34001.38001.34001.38001.3262236,600
Dec 10, 20241.40001.40001.33001.33001.27821,813,500
Dec 9, 20241.39001.40001.39001.40001.345497,100
Dec 6, 20241.35001.39001.34001.38001.3262502,800
Dec 5, 20241.39001.39001.33001.35001.2974596,600
Dec 4, 20241.39001.40001.38001.39001.3358231,700
Dec 3, 20241.38001.40001.38001.40001.345485,200
Dec 2, 20241.42001.42001.38001.38001.3262169,300
Nov 29, 20241.48001.48001.42001.42001.3647505,000
Nov 28, 20241.42001.45001.42001.43001.3743518,500
Nov 27, 20241.45001.48001.44001.44001.3839989,600
Nov 26, 20241.45001.47001.43001.43001.37431,359,300
Nov 25, 20241.38001.42001.37001.40001.3454836,600
Nov 22, 20241.37001.38001.33001.33001.2782402,200
Nov 21, 20241.40001.40001.36001.37001.316651,400
Nov 20, 20241.39001.41001.37001.39001.3358376,700
Nov 19, 20241.41001.41001.39001.39001.335870,400
Nov 18, 20241.43001.44001.40001.41001.3551199,200
Nov 15, 20241.37001.41001.37001.41001.3551491,200
Nov 14, 20241.37001.40001.34001.35001.2974751,500
Nov 13, 20241.40001.41001.37001.37001.3166285,300
Nov 12, 20241.42001.43001.41001.41001.3551124,400
Nov 11, 20241.40001.44001.40001.43001.3743614,500
Nov 8, 20241.44001.44001.38001.40001.3454858,500
Nov 7, 20241.47001.48001.40001.43001.3743519,700
Nov 6, 20241.45001.48001.44001.45001.3935711,400
Nov 5, 20241.48001.48001.45001.46001.4031362,700
Nov 4, 20241.50001.52001.48001.48001.4223528,400
Nov 1, 20241.45001.52001.41001.49001.4319662,200
Oct 30, 20241.44001.48001.42001.44001.38391,534,300
Oct 29, 20241.47001.47001.43001.44001.3839375,500
Oct 28, 20241.47001.48001.43001.47001.4127794,200
Oct 25, 20241.57001.57001.48001.48001.42231,145,800
Oct 24, 20241.60001.60001.57001.57001.5088215,100
Oct 23, 20241.63001.64001.59001.60001.5376555,900
Oct 22, 20241.59001.62001.57001.61001.5473556,600
Oct 21, 20241.59001.59001.55001.58001.5184208,300
Oct 18, 20241.59001.61001.59001.60001.5376224,500
Oct 17, 20241.59001.63001.57001.58001.5184732,400
Oct 16, 20241.54001.60001.52001.58001.5184700,200
Oct 15, 20241.58001.59001.55001.55001.4896431,500
Oct 14, 20241.57001.60001.57001.59001.5280390,200
Oct 11, 20241.60001.61001.54001.55001.4896393,800
Oct 10, 20241.62001.62001.59001.60001.5376577,400
Oct 9, 20241.60001.62001.58001.59001.5280772,700
Oct 8, 20241.63001.69001.57001.62001.55692,042,200
Oct 7, 20241.69001.69001.61001.63001.56652,044,200
Oct 4, 20241.54001.68001.54001.65001.58575,526,500
Oct 3, 20241.49001.53001.46001.52001.4608595,800
Oct 2, 20241.46001.49001.43001.48001.4223602,600
Oct 1, 20241.44001.45001.41001.44001.3839115,600
Sep 30, 20241.42001.47001.41001.42001.3647322,900
Sep 27, 20241.48001.48001.39001.41001.3551118,900
Sep 26, 20241.46001.46001.42001.45001.3935339,900
Sep 25, 20241.52001.57001.43001.46001.4031732,700
Sep 24, 20241.50001.57001.50001.52001.46081,451,900
Sep 23, 20241.52001.52001.49001.50001.4415363,800
Sep 20, 20241.46001.52001.46001.52001.46081,925,900
Sep 19, 20241.41001.47001.40001.46001.40311,244,700
Sep 18, 20241.34001.40001.34001.39001.3358569,500
Sep 17, 20241.34001.35001.31001.34001.2878351,500
Sep 13, 20241.37001.37001.33001.34001.2878296,800
Sep 12, 2024 0.04 Dividend
Sep 12, 20241.36001.42001.33001.37001.3166468,900
Sep 11, 20241.48001.48001.36001.39001.2974968,900
Sep 10, 20241.45001.50001.45001.49001.39071,534,600
Sep 9, 20241.41001.46001.40001.44001.34411,289,300
Sep 6, 20241.43001.43001.35001.41001.31611,117,900
Sep 5, 20241.47001.47001.40001.45001.3534608,300
Sep 4, 20241.50001.50001.44001.47001.3721866,200
Sep 3, 20241.43001.53001.41001.52001.41871,954,600
Sep 2, 20241.43001.44001.42001.43001.3347434,200
Aug 30, 20241.43001.43001.39001.43001.3347341,900
Aug 29, 20241.38001.42001.34001.42001.3254914,500
Aug 28, 20241.45001.46001.29001.39001.29741,953,900
Aug 27, 20241.46001.47001.39001.44001.34411,156,800
Aug 26, 20241.36001.45001.36001.45001.35342,516,900
Aug 23, 20241.31001.36001.29001.34001.25071,072,300
Aug 22, 20241.33001.42001.29001.31001.22275,537,700
Aug 21, 20241.23001.25001.21001.25001.1667199,700
Aug 20, 20241.25001.25001.21001.21001.1294362,600
Aug 19, 20241.25001.26001.24001.26001.1761129,300
Aug 16, 20241.25001.26001.23001.25001.1667107,900
Aug 15, 20241.24001.26001.23001.23001.1480135,100
Aug 14, 20241.23001.25001.21001.23001.1480145,700
Aug 13, 20241.22001.25001.21001.22001.1387170,300
Aug 12, 20241.18001.26001.18001.21001.1294265,000
Aug 9, 20241.18001.21001.18001.18001.1014318,600
Aug 8, 20241.13001.17001.13001.17001.0920253,200
Aug 7, 20241.12001.18001.12001.13001.0547693,300
Aug 6, 20241.10001.14001.08001.12001.0454628,100
Aug 5, 20241.24001.24001.05001.11001.03601,064,300
Aug 2, 20241.23001.25001.22001.24001.1574305,200
Aug 1, 20241.26001.26001.23001.23001.1480496,300
Jul 31, 20241.32001.32001.24001.26001.1761960,700
Jul 30, 20241.30001.33001.30001.32001.2321145,200
Jul 29, 20241.33001.34001.30001.31001.2227158,000
Jul 26, 20241.30001.35001.28001.33001.2414351,800
Jul 25, 20241.27001.29001.27001.29001.204172,700
Jul 24, 20241.30001.31001.28001.28001.1947106,900
Jul 23, 20241.31001.31001.29001.30001.2134121,300
Jul 22, 20241.31001.32001.27001.32001.2321172,000
Jul 19, 20241.29001.32001.29001.31001.2227141,900
Jul 18, 20241.29001.30001.28001.30001.2134250,000
Jul 17, 20241.26001.30001.26001.29001.204170,500
Jul 16, 20241.27001.29001.26001.27001.1854166,000
Jul 15, 20241.30001.32001.25001.28001.1947612,500
Jul 12, 20241.27001.30001.27001.29001.2041281,000
Jul 11, 20241.30001.31001.25001.27001.1854865,100
Jul 10, 20241.32001.32001.28001.30001.2134598,700
Jul 9, 20241.33001.34001.31001.32001.232199,900
Jul 5, 20241.34001.34001.32001.32001.232135,700
Jul 4, 20241.33001.38001.33001.34001.2507132,500
Jul 3, 20241.35001.37001.32001.32001.2321373,200
Jul 2, 20241.31001.35001.31001.33001.2414252,300
Jul 1, 20241.29001.31001.29001.30001.2134199,000
Jun 28, 20241.32001.32001.31001.31001.222719,700
Jun 27, 20241.29001.31001.27001.28001.1947309,000
Jun 26, 20241.31001.31001.29001.30001.2134578,500
Jun 25, 20241.34001.35001.31001.31001.2227958,100
Jun 24, 20241.37001.37001.34001.34001.2507349,600
Jun 21, 20241.37001.38001.36001.36001.2694631,800
Jun 20, 20241.35001.38001.32001.35001.2601587,100
Jun 19, 20241.35001.37001.35001.35001.2601423,300
Jun 18, 20241.37001.39001.35001.35001.2601807,300
Jun 14, 20241.39001.39001.33001.35001.2601960,200
Jun 13, 20241.40001.41001.36001.39001.2974723,000
Jun 12, 20241.43001.43001.39001.40001.3067226,800
Jun 11, 20241.50001.52001.42001.43001.3347825,400
Jun 10, 20241.45001.51001.44001.49001.39071,392,900
Jun 7, 20241.38001.44001.37001.43001.3347815,800
Jun 6, 20241.29001.36001.29001.35001.2601483,700
Jun 5, 20241.28001.29001.26001.28001.1947321,800
Jun 4, 20241.32001.34001.28001.28001.1947356,100
May 31, 20241.36001.36001.30001.31001.2227312,700
May 30, 20241.32001.36001.32001.36001.2694172,200
May 29, 20241.34001.38001.32001.32001.2321634,500
May 28, 20241.36001.38001.34001.38001.2881247,900
May 27, 20241.40001.40001.36001.36001.2694336,000
May 24, 20241.43001.43001.41001.41001.3161240,700
May 23, 20241.40001.43001.38001.43001.3347359,000
May 21, 20241.43001.44001.40001.43001.3347578,900
May 20, 20241.49001.49001.34001.43001.3347959,000
May 17, 20241.45001.47001.45001.47001.3721205,700
May 16, 20241.50001.50001.46001.47001.3721296,700
May 15, 20241.50001.51001.49001.51001.4094317,400
May 14, 20241.45001.52001.45001.50001.4001866,200