Deleum Bhd.(MY:5132)
0.890.00 (0.00%)
MY:5132
Deleum Bhd. historical prices
0.89
At close:0.00 (0.00%)
Deleum Bhd. (5132) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.00% | 30,800 | 0.14 |
| Nov 10, 2026 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -0.56% | 60,200 | 0.27 |
| Nov 09, 2026 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | -0.56% | 14,100 | 0.06 |
| Nov 05, 2026 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -0.55% | 169,000 | 0.76 |
| Nov 04, 2026 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | 0.00% | 123,100 | 0.55 |
| Nov 03, 2026 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -0.55% | 85,000 | 0.38 |
| Nov 02, 2026 | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | -1.62% | 82,700 | 0.37 |
| Oct 30, 2026 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | +1.65% | 402,900 | 1.83 |
| Oct 29, 2026 | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | -1.09% | 586,400 | 2.76 |
| Oct 28, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -1.08% | 148,100 | 0.70 |
| Oct 27, 2026 | 0.94 | 0.97 | 0.92 | 0.93 | 0.93 | +1.64% | 1,372,000 | 7.15 |
| Oct 26, 2026 | 0.90 | 0.94 | 0.90 | 0.92 | 0.92 | +2.23% | 819,800 | 4.43 |
| Oct 23, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | +0.56% | 123,100 | 0.66 |
| Oct 22, 2026 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -1.11% | 366,700 | 2.02 |
| Oct 21, 2026 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | -1.10% | 196,500 | 1.05 |
| Oct 20, 2026 | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | -2.67% | 126,600 | 0.68 |
| Oct 19, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -1.58% | 103,000 | 0.55 |
| Oct 16, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | +1.06% | 1,000 | 0.01 |
| Oct 15, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.53% | 166,300 | 0.86 |
| Oct 14, 2026 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | -0.53% | 65,000 | 0.34 |
| Oct 13, 2026 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | -1.55% | 414,300 | 2.14 |
| Oct 12, 2026 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -1.53% | 291,800 | 1.47 |
| Oct 09, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | 0.00% | 558,700 | 2.84 |
| Oct 08, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.01% | 47,100 | 0.24 |
| Oct 07, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | 0.00% | 212,100 | 1.08 |
| Oct 06, 2026 | 1.00 | 1.02 | 0.99 | 0.99 | 0.99 | -0.50% | 104,900 | 0.53 |
| Oct 05, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -2.45% | 47,500 | 0.24 |
| Oct 02, 2026 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | +3.03% | 112,600 | 0.56 |
| Oct 01, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.00% | 117,400 | 0.59 |
| Sep 30, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | 0.00% | 94,000 | 0.48 |
| Sep 29, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | 0.00% | 98,700 | 0.49 |
| Sep 28, 2026 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | +1.01% | 124,400 | 0.61 |
| Sep 25, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -1.98% | 361,100 | 1.75 |
| Sep 24, 2026 | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | +2.02% | 88,900 | 0.40 |
| Sep 23, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -0.50% | 374,200 | 1.71 |
| Sep 22, 2026 | 1.00 | 1.02 | 0.98 | 1.00 | 1.00 | -0.50% | 464,300 | 2.19 |
| Sep 21, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -1.96% | 30,500 | 0.14 |
| Sep 18, 2026 | 1.03 | 1.03 | 1.00 | 1.02 | 1.02 | -0.97% | 277,600 | 1.31 |
| Sep 17, 2026 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | -2.83% | 354,300 | 1.70 |
| Sep 16, 2026 | 1.06 | 1.08 | 1.05 | 1.06 | 1.06 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 1.05 | 1.08 | 1.05 | 1.06 | 1.06 | 0.00% | 209,000 | 0.99 |
| Sep 14, 2026 | 1.08 | 1.09 | 1.05 | 1.06 | 1.06 | -1.40% | 196,600 | 0.94 |
| Sep 11, 2026 | 1.12 | 1.12 | 1.10 | 1.11 | 1.08 | 0.00% | 347,900 | 1.68 |
| Sep 10, 2026 | 1.12 | 1.12 | 1.10 | 1.11 | 1.08 | -0.83% | 164,900 | 0.79 |
| Sep 09, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.08 | +0.84% | 134,000 | 0.64 |
| Sep 08, 2026 | 1.11 | 1.12 | 1.10 | 1.11 | 1.08 | +0.94% | 107,700 | 0.51 |
| Sep 07, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.07 | +0.95% | 53,200 | 0.25 |
| Sep 04, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.06 | -1.86% | 102,600 | 0.47 |
| Sep 03, 2026 | 1.07 | 1.11 | 1.07 | 1.11 | 1.08 | +2.87% | 132,200 | 0.60 |
