Elsoft Research Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	0.445	0.470	0.445	0.465	0.435	778,900
2024-08-05	0.520	0.520	0.440	0.455	0.426	4,304,700
2024-08-02	0.550	0.550	0.515	0.525	0.491	1,388,000
2024-08-01	0.560	0.560	0.550	0.550	0.515	37,200
2024-07-31	0.555	0.560	0.555	0.560	0.524	42,900
2024-07-30	0.555	0.560	0.555	0.555	0.519	190,600
2024-07-29	0.555	0.560	0.550	0.560	0.524	150,300
2024-07-26	0.560	0.560	0.555	0.560	0.524	325,900
2024-07-25	0.565	0.565	0.560	0.560	0.524	326,700
2024-07-24	0.570	0.580	0.560	0.580	0.543	474,200
2024-07-23	0.570	0.570	0.560	0.565	0.529	231,200
2024-07-22	0.575	0.575	0.560	0.570	0.533	712,300
2024-07-19	0.570	0.575	0.565	0.575	0.538	276,100
2024-07-18	0.575	0.575	0.565	0.575	0.538	366,300
2024-07-17	0.585	0.585	0.575	0.575	0.538	2,060,200
2024-07-16	0.585	0.590	0.580	0.585	0.548	1,346,300
2024-07-15	0.580	0.595	0.575	0.585	0.548	1,991,600
2024-07-12	0.575	0.585	0.570	0.580	0.543	1,068,600
2024-07-11	0.570	0.580	0.570	0.580	0.543	1,113,200
2024-07-10	0.580	0.585	0.565	0.570	0.533	1,237,900
2024-07-09	0.590	0.590	0.575	0.580	0.543	844,500
2024-07-05	0.565	0.590	0.550	0.590	0.552	3,220,200
2024-07-04	0.570	0.570	0.555	0.565	0.529	846,700
2024-07-03	0.545	0.575	0.545	0.565	0.529	3,596,100
2024-07-02	0.545	0.550	0.540	0.545	0.510	1,056,700
2024-07-01	0.540	0.545	0.535	0.545	0.510	915,200
2024-06-28	0.540	0.545	0.535	0.540	0.505	1,314,800
2024-06-27	0.545	0.545	0.535	0.545	0.510	507,200
2024-06-26	0.555	0.555	0.540	0.545	0.510	1,998,400
2024-06-25	0.550	0.555	0.545	0.545	0.510	850,600
2024-06-24	0.560	0.565	0.550	0.550	0.515	987,600
2024-06-21	0.560	0.570	0.555	0.565	0.529	1,529,200
2024-06-20	0.570	0.570	0.555	0.560	0.524	1,293,600
2024-06-19	0.580	0.580	0.565	0.575	0.538	1,889,300
2024-06-18	0.595	0.600	0.580	0.580	0.543	1,329,100
2024-06-14	0.605	0.605	0.590	0.590	0.552	1,450,600
2024-06-13	0.600	0.615	0.600	0.605	0.566	3,169,500
2024-06-12	0.595	0.615	0.585	0.595	0.557	5,083,800
2024-06-11	0.575	0.620	0.575	0.590	0.552	11,273,500
2024-06-10	0.565	0.570	0.560	0.570	0.533	796,900
2024-06-07	0.555	0.570	0.555	0.560	0.524	1,095,600
2024-06-06	0.560	0.570	0.555	0.560	0.524	1,800,600
2024-06-05	0.550	0.565	0.550	0.565	0.529	848,800
2024-06-04	0.545	0.560	0.545	0.555	0.519	1,226,200
2024-05-31	0.555	0.560	0.540	0.555	0.519	1,529,700
2024-05-30	0.555	0.560	0.540	0.555	0.519	692,400
2024-05-29	0.545	0.560	0.535	0.555	0.519	1,073,400
2024-05-28	0.550	0.550	0.540	0.545	0.510	1,068,900
2024-05-27	0.560	0.570	0.545	0.550	0.515	2,200,800
2024-05-24	0.555	0.575	0.550	0.560	0.524	5,019,000
2024-05-23	0.560	0.570	0.555	0.560	0.524	1,995,100
2024-05-21	0.560	0.560	0.550	0.560	0.524	964,800
2024-05-20	0.560	0.570	0.555	0.555	0.519	2,045,600
2024-05-17	0.560	0.575	0.550	0.555	0.519	3,249,500
2024-05-16	0.550	0.565	0.550	0.560	0.524	2,431,100
2024-05-15	0.550	0.555	0.545	0.550	0.515	332,800
2024-05-14	0.550	0.565	0.550	0.550	0.515	984,100
2024-05-13	0.555	0.570	0.545	0.550	0.515	1,613,500
2024-05-10	0.565	0.570	0.550	0.560	0.524	1,961,500
2024-05-09	0.540	0.570	0.535	0.565	0.529	1,623,400

← NewerPage 10 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-30	0.0050 MYR
2024-12-19	0.0200 MYR
2024-03-27	0.0100 MYR
2023-09-14	0.0100 MYR
2023-03-30	0.0100 MYR
2022-09-14	0.0100 MYR
2022-03-30	0.0100 MYR
2021-09-14	0.0050 MYR
2021-03-30	0.0050 MYR
2020-09-17	0.0025 MYR
2020-06-12	0.0025 MYR
2020-03-24	0.0050 MYR
2019-12-09	0.0050 MYR
2019-09-17	0.0100 MYR
2019-06-18	0.0100 MYR
2019-03-20	0.0125 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.