Elsoft Research Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-09	0.540	0.570	0.535	0.565	0.529	1,623,400
2024-05-08	0.540	0.545	0.535	0.540	0.505	812,300
2024-05-07	0.550	0.560	0.540	0.540	0.505	787,800
2024-05-06	0.535	0.560	0.535	0.550	0.515	1,363,500
2024-05-03	0.540	0.540	0.530	0.535	0.501	878,100
2024-05-02	0.540	0.555	0.535	0.540	0.505	703,300
2024-04-30	0.545	0.545	0.540	0.545	0.510	676,200
2024-04-29	0.560	0.560	0.540	0.555	0.519	1,318,600
2024-04-26	0.560	0.570	0.555	0.565	0.529	891,000
2024-04-25	0.570	0.580	0.560	0.565	0.529	1,658,400
2024-04-24	0.555	0.575	0.550	0.565	0.529	5,675,100
2024-04-23	0.545	0.555	0.535	0.555	0.519	212,600
2024-04-22	0.535	0.555	0.535	0.535	0.501	139,900
2024-04-19	0.555	0.560	0.535	0.535	0.501	280,500
2024-04-18	0.545	0.560	0.545	0.560	0.524	386,000
2024-04-17	0.540	0.550	0.540	0.545	0.510	92,600
2024-04-16	0.550	0.550	0.535	0.535	0.501	613,000
2024-04-15	0.555	0.555	0.550	0.555	0.519	675,900
2024-04-12	0.550	0.560	0.545	0.555	0.519	708,300
2024-04-09	0.540	0.565	0.535	0.555	0.519	1,258,600
2024-04-08	0.545	0.545	0.535	0.545	0.510	153,100
2024-04-05	0.540	0.545	0.535	0.545	0.510	217,800
2024-04-04	0.550	0.550	0.530	0.550	0.515	382,400
2024-04-03	0.550	0.555	0.545	0.550	0.515	264,100
2024-04-02	0.535	0.565	0.535	0.550	0.515	1,385,800
2024-04-01	0.525	0.535	0.525	0.535	0.501	349,600
2024-03-29	0.520	0.520	0.515	0.520	0.487	101,100
2024-03-27	0.525	0.525	0.520	0.520	0.487	253,000
2024-03-26	0.530	0.535	0.525	0.530	0.487	194,400
2024-03-25	0.530	0.535	0.530	0.530	0.487	262,400
2024-03-22	0.540	0.540	0.530	0.535	0.491	221,800
2024-03-21	0.535	0.550	0.530	0.540	0.496	2,761,600
2024-03-20	0.525	0.535	0.525	0.535	0.491	242,200
2024-03-19	0.530	0.530	0.525	0.525	0.482	111,600
2024-03-18	0.530	0.530	0.525	0.525	0.482	133,800
2024-03-15	0.535	0.535	0.520	0.530	0.487	360,900
2024-03-14	0.520	0.540	0.520	0.535	0.491	805,600
2024-03-13	0.510	0.520	0.505	0.515	0.473	371,100
2024-03-12	0.515	0.515	0.505	0.510	0.468	207,300
2024-03-11	0.510	0.515	0.510	0.515	0.473	50,400
2024-03-08	0.515	0.515	0.510	0.510	0.468	72,500
2024-03-07	0.510	0.510	0.510	0.510	0.468	44,200
2024-03-06	0.505	0.520	0.505	0.515	0.473	86,000
2024-03-05	0.505	0.515	0.505	0.505	0.464	414,500
2024-03-04	0.510	0.510	0.505	0.510	0.468	150,200
2024-03-01	0.510	0.515	0.505	0.510	0.468	280,300
2024-02-29	0.520	0.520	0.505	0.505	0.464	591,600
2024-02-28	0.525	0.525	0.515	0.515	0.473	381,300
2024-02-27	0.525	0.525	0.520	0.525	0.482	170,100
2024-02-26	0.525	0.530	0.520	0.530	0.487	830,500
2024-02-23	0.545	0.550	0.540	0.545	0.500	211,900
2024-02-22	0.530	0.555	0.530	0.550	0.505	360,300
2024-02-21	0.535	0.535	0.530	0.530	0.487	196,500
2024-02-20	0.530	0.535	0.530	0.535	0.491	160,400
2024-02-19	0.540	0.540	0.540	0.540	0.496	74,500
2024-02-16	0.530	0.540	0.530	0.540	0.496	126,100
2024-02-15	0.530	0.535	0.525	0.530	0.487	293,200
2024-02-14	0.530	0.535	0.525	0.530	0.487	80,600
2024-02-13	0.525	0.530	0.520	0.530	0.487	238,800
2024-02-09	0.535	0.535	0.525	0.530	0.487	146,600

← NewerPage 11 of 21 · 1,223 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.