Singapore markets open in 3 hours 18 minutes
Straits Times Index
3,314.05 +0.57 (+0.02%) S&P 500
5,308.13 +4.86 (+0.09%) Dow
39,806.77 -196.82 (-0.49%) Nasdaq
16,794.88 +108.91 (+0.65%) Bitcoin USD
69,301.84 +3,223.78 (+4.88%) CMC Crypto 200
1,467.01 +112.60 (+8.31%)
Deleum Berhad (5132.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 04:57PM MYT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 1.4900 | 1.4900 | 1.3400 | 1.4300 | 1.4300 | 959,000 |
| 17 May 2024 | 1.4500 | 1.4700 | 1.4500 | 1.4700 | 1.4700 | 205,700 |
| 16 May 2024 | 1.5000 | 1.5000 | 1.4600 | 1.4700 | 1.4700 | 296,700 |
| 15 May 2024 | 1.5000 | 1.5100 | 1.4900 | 1.5100 | 1.5100 | 317,400 |
| 14 May 2024 | 1.4500 | 1.5200 | 1.4500 | 1.5000 | 1.5000 | 866,200 |
| 13 May 2024 | 1.4400 | 1.4400 | 1.4300 | 1.4300 | 1.4300 | 247,300 |
| 10 May 2024 | 1.4300 | 1.4500 | 1.4300 | 1.4400 | 1.4400 | 312,500 |
| 09 May 2024 | 1.4500 | 1.4500 | 1.4300 | 1.4300 | 1.4300 | 120,700 |
| 08 May 2024 | 1.4500 | 1.4500 | 1.4300 | 1.4500 | 1.4500 | 382,300 |
| 07 May 2024 | 1.4300 | 1.4500 | 1.4300 | 1.4500 | 1.4500 | 361,300 |
| 06 May 2024 | 1.4600 | 1.4600 | 1.4300 | 1.4500 | 1.4500 | 255,100 |
| 03 May 2024 | 1.4900 | 1.4900 | 1.4500 | 1.4600 | 1.4600 | 114,700 |
| 02 May 2024 | 1.4500 | 1.4900 | 1.4400 | 1.4900 | 1.4900 | 330,700 |
| 30 Apr 2024 | 1.4400 | 1.4700 | 1.4300 | 1.4600 | 1.4600 | 518,900 |
| 29 Apr 2024 | 1.4400 | 1.4400 | 1.4200 | 1.4400 | 1.4400 | 89,000 |
| 26 Apr 2024 | 1.4200 | 1.4300 | 1.4200 | 1.4300 | 1.4300 | 156,500 |
| 25 Apr 2024 | 1.4400 | 1.4400 | 1.4100 | 1.4200 | 1.4200 | 349,100 |
| 24 Apr 2024 | 1.4500 | 1.4600 | 1.4200 | 1.4400 | 1.4400 | 357,700 |
| 23 Apr 2024 | 1.4900 | 1.4900 | 1.4600 | 1.4600 | 1.4600 | 307,300 |
| 22 Apr 2024 | 1.4300 | 1.4900 | 1.4300 | 1.4800 | 1.4800 | 473,700 |
| 19 Apr 2024 | 1.3900 | 1.4600 | 1.3700 | 1.4400 | 1.4400 | 1,513,800 |
| 18 Apr 2024 | 1.3500 | 1.3900 | 1.3500 | 1.3900 | 1.3900 | 146,800 |
| 17 Apr 2024 | 1.3600 | 1.3900 | 1.3500 | 1.3600 | 1.3600 | 501,800 |
| 16 Apr 2024 | 1.3800 | 1.3800 | 1.3500 | 1.3600 | 1.3600 | 593,800 |
| 15 Apr 2024 | 1.3800 | 1.3900 | 1.3800 | 1.3800 | 1.3800 | 123,300 |
| 12 Apr 2024 | 1.3700 | 1.4000 | 1.3400 | 1.3900 | 1.3900 | 393,500 |
| 09 Apr 2024 | 1.3600 | 1.3800 | 1.3600 | 1.3800 | 1.3800 | 112,900 |
| 08 Apr 2024 | 1.3700 | 1.4100 | 1.3600 | 1.3800 | 1.3800 | 376,100 |
| 05 Apr 2024 | 1.4300 | 1.4300 | 1.4200 | 1.4200 | 1.4200 | 271,200 |
| 04 Apr 2024 | 1.4200 | 1.4300 | 1.4000 | 1.4200 | 1.4200 | 179,700 |
| 03 Apr 2024 | 1.4000 | 1.4200 | 1.4000 | 1.4200 | 1.4200 | 274,600 |
| 02 Apr 2024 | 1.3400 | 1.4000 | 1.3400 | 1.4000 | 1.4000 | 642,300 |
| 01 Apr 2024 | 1.3200 | 1.3600 | 1.3200 | 1.3600 | 1.3600 | 623,400 |
| 29 Mar 2024 | 1.3600 | 1.3600 | 1.3300 | 1.3300 | 1.3300 | 338,800 |
| 27 Mar 2024 | 1.3800 | 1.3800 | 1.3600 | 1.3700 | 1.3700 | 168,700 |
| 26 Mar 2024 | 1.3700 | 1.3900 | 1.3500 | 1.3900 | 1.3900 | 147,000 |
| 25 Mar 2024 | 1.3700 | 1.3700 | 1.3500 | 1.3700 | 1.3700 | 85,600 |
| 22 Mar 2024 | 1.4000 | 1.4000 | 1.3700 | 1.3700 | 1.3700 | 167,700 |
| 21 Mar 2024 | 1.4100 | 1.4100 | 1.3800 | 1.4100 | 1.4100 | 111,700 |
| 20 Mar 2024 | 1.4000 | 1.4100 | 1.3700 | 1.4000 | 1.4000 | 364,900 |
| 19 Mar 2024 | 1.4200 | 1.4200 | 1.4000 | 1.4000 | 1.4000 | 267,200 |
| 18 Mar 2024 | 1.3500 | 1.4400 | 1.3300 | 1.4100 | 1.4100 | 1,056,600 |
| 15 Mar 2024 | 1.3000 | 1.3700 | 1.3000 | 1.3400 | 1.3400 | 933,900 |
| 14 Mar 2024 | 1.3000 | 1.3000 | 1.2800 | 1.2900 | 1.2900 | 121,400 |
| 13 Mar 2024 | 1.3000 | 1.3100 | 1.2800 | 1.2900 | 1.2900 | 210,100 |
| 12 Mar 2024 | 1.2900 | 1.3100 | 1.2800 | 1.3000 | 1.3000 | 540,900 |
| 12 Mar 2024 | 0.037 Dividend | |||||
| 11 Mar 2024 | 1.2900 | 1.3300 | 1.2700 | 1.3200 | 1.2830 | 915,500 |
| 08 Mar 2024 | 1.3500 | 1.3500 | 1.3000 | 1.3000 | 1.2636 | 444,300 |
| 07 Mar 2024 | 1.3200 | 1.3700 | 1.3100 | 1.3500 | 1.3122 | 1,109,700 |
| 06 Mar 2024 | 1.2700 | 1.3600 | 1.2500 | 1.3500 | 1.3122 | 1,586,800 |
| 05 Mar 2024 | 1.2700 | 1.2800 | 1.2600 | 1.2700 | 1.2344 | 662,400 |
| 04 Mar 2024 | 1.2400 | 1.2800 | 1.2300 | 1.2600 | 1.2247 | 256,700 |
| 01 Mar 2024 | 1.2200 | 1.2600 | 1.2100 | 1.2400 | 1.2052 | 450,900 |
| 29 Feb 2024 | 1.2900 | 1.2900 | 1.2300 | 1.2400 | 1.2052 | 827,400 |
| 28 Feb 2024 | 1.3100 | 1.3100 | 1.2700 | 1.3000 | 1.2636 | 693,400 |
| 27 Feb 2024 | 1.2800 | 1.3100 | 1.2300 | 1.3100 | 1.2733 | 3,229,900 |
| 26 Feb 2024 | 1.2300 | 1.3200 | 1.2100 | 1.3100 | 1.2733 | 3,858,000 |
| 23 Feb 2024 | 1.1200 | 1.2500 | 1.1200 | 1.2300 | 1.1955 | 4,470,700 |
| 22 Feb 2024 | 1.1200 | 1.1400 | 1.1200 | 1.1300 | 1.0983 | 2,209,600 |
| 21 Feb 2024 | 1.1200 | 1.1200 | 1.0800 | 1.1200 | 1.0886 | 1,135,100 |
| 20 Feb 2024 | 1.0600 | 1.1100 | 1.0600 | 1.1000 | 1.0692 | 1,597,500 |
| 19 Feb 2024 | 1.0500 | 1.0600 | 1.0400 | 1.0500 | 1.0206 | 138,600 |
| 16 Feb 2024 | 1.0600 | 1.0900 | 1.0300 | 1.0500 | 1.0206 | 830,800 |
| 15 Feb 2024 | 1.0700 | 1.0800 | 1.0600 | 1.0700 | 1.0400 | 112,700 |
| 14 Feb 2024 | 1.0900 | 1.0900 | 1.0700 | 1.0700 | 1.0400 | 203,400 |
| 13 Feb 2024 | 1.0600 | 1.0900 | 1.0600 | 1.0900 | 1.0594 | 225,500 |
| 09 Feb 2024 | 1.0600 | 1.0700 | 1.0400 | 1.0700 | 1.0400 | 125,900 |
| 08 Feb 2024 | 1.0600 | 1.0600 | 1.0500 | 1.0600 | 1.0303 | 330,400 |
| 07 Feb 2024 | 1.0400 | 1.0800 | 1.0400 | 1.0600 | 1.0303 | 652,900 |
| 06 Feb 2024 | 1.0900 | 1.1000 | 1.0200 | 1.0400 | 1.0108 | 1,897,900 |
| 05 Feb 2024 | 1.1000 | 1.1100 | 1.0500 | 1.1000 | 1.0692 | 368,100 |
| 02 Feb 2024 | 1.1000 | 1.1500 | 1.0800 | 1.1000 | 1.0692 | 1,414,100 |
| 31 Jan 2024 | 1.0800 | 1.1200 | 1.0800 | 1.1100 | 1.0789 | 1,141,600 |
| 30 Jan 2024 | 1.0600 | 1.0800 | 1.0600 | 1.0700 | 1.0400 | 272,900 |
| 29 Jan 2024 | 1.1100 | 1.1300 | 1.0500 | 1.0600 | 1.0303 | 1,420,300 |
| 26 Jan 2024 | 1.1100 | 1.1200 | 1.0800 | 1.0900 | 1.0594 | 799,700 |
| 24 Jan 2024 | 1.0800 | 1.1100 | 1.0600 | 1.1000 | 1.0692 | 823,000 |
| 23 Jan 2024 | 1.0700 | 1.1000 | 1.0500 | 1.0800 | 1.0497 | 1,843,200 |
| 22 Jan 2024 | 1.0200 | 1.0400 | 1.0100 | 1.0400 | 1.0108 | 627,700 |
| 19 Jan 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0100 | 0.9817 | 405,500 |
| 18 Jan 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0100 | 0.9817 | 291,600 |
| 17 Jan 2024 | 1.0100 | 1.0300 | 0.9850 | 1.0300 | 1.0011 | 1,406,600 |
| 16 Jan 2024 | 1.0400 | 1.0400 | 1.0000 | 1.0000 | 0.9720 | 518,900 |
| 15 Jan 2024 | 1.0200 | 1.0400 | 1.0100 | 1.0400 | 1.0108 | 802,100 |
| 12 Jan 2024 | 0.9850 | 1.0600 | 0.9850 | 1.0200 | 0.9914 | 3,137,300 |
| 11 Jan 2024 | 0.9650 | 0.9900 | 0.9650 | 0.9750 | 0.9477 | 595,900 |
| 10 Jan 2024 | 0.9850 | 0.9900 | 0.9650 | 0.9650 | 0.9380 | 863,200 |
| 09 Jan 2024 | 1.0000 | 1.0100 | 0.9750 | 0.9800 | 0.9525 | 488,300 |
| 08 Jan 2024 | 0.9900 | 1.0100 | 0.9850 | 1.0000 | 0.9720 | 837,900 |
| 05 Jan 2024 | 0.9700 | 0.9850 | 0.9700 | 0.9800 | 0.9525 | 276,600 |
| 04 Jan 2024 | 0.9650 | 0.9650 | 0.9500 | 0.9600 | 0.9331 | 570,300 |
| 03 Jan 2024 | 0.9500 | 0.9600 | 0.9450 | 0.9600 | 0.9331 | 207,600 |
| 02 Jan 2024 | 0.9550 | 0.9600 | 0.9400 | 0.9550 | 0.9282 | 124,300 |
| 29 Dec 2023 | 0.9450 | 0.9550 | 0.9450 | 0.9550 | 0.9282 | 53,500 |
| 28 Dec 2023 | 0.9450 | 0.9600 | 0.9450 | 0.9600 | 0.9331 | 80,700 |
| 27 Dec 2023 | 0.9450 | 0.9500 | 0.9400 | 0.9450 | 0.9185 | 157,200 |
| 26 Dec 2023 | 0.9650 | 0.9650 | 0.9400 | 0.9450 | 0.9185 | 242,000 |
| 22 Dec 2023 | 0.9500 | 0.9600 | 0.9450 | 0.9600 | 0.9331 | 152,900 |
| 21 Dec 2023 | 0.9600 | 0.9600 | 0.9350 | 0.9500 | 0.9234 | 624,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.