Elsoft Research Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	0.540	0.540	0.530	0.535	0.491	128,600
2024-02-07	0.525	0.535	0.525	0.530	0.487	73,900
2024-02-06	0.520	0.535	0.520	0.525	0.482	73,000
2024-02-05	0.530	0.530	0.520	0.520	0.477	192,100
2024-02-02	0.525	0.530	0.525	0.525	0.482	39,000
2024-01-31	0.530	0.535	0.525	0.525	0.482	169,700
2024-01-30	0.535	0.535	0.530	0.530	0.487	222,200
2024-01-29	0.535	0.535	0.525	0.535	0.491	115,500
2024-01-26	0.530	0.535	0.525	0.525	0.482	207,200
2024-01-24	0.530	0.535	0.525	0.535	0.491	137,100
2024-01-23	0.520	0.525	0.515	0.525	0.482	174,300
2024-01-22	0.520	0.525	0.520	0.520	0.477	912,500
2024-01-19	0.525	0.530	0.520	0.520	0.477	312,700
2024-01-18	0.525	0.530	0.520	0.525	0.482	150,500
2024-01-17	0.530	0.530	0.520	0.530	0.487	717,900
2024-01-16	0.530	0.535	0.525	0.530	0.487	650,000
2024-01-15	0.535	0.535	0.530	0.535	0.491	305,600
2024-01-12	0.535	0.535	0.530	0.535	0.491	178,800
2024-01-11	0.530	0.535	0.530	0.535	0.491	269,300
2024-01-10	0.550	0.555	0.530	0.530	0.487	1,295,600
2024-01-09	0.540	0.570	0.540	0.550	0.505	1,474,300
2024-01-08	0.535	0.535	0.530	0.535	0.491	261,200
2024-01-05	0.530	0.540	0.530	0.535	0.491	196,600
2024-01-04	0.530	0.535	0.525	0.525	0.482	156,800
2024-01-03	0.535	0.535	0.535	0.535	0.491	109,000
2024-01-02	0.540	0.540	0.525	0.535	0.491	69,900
2023-12-29	0.530	0.535	0.530	0.535	0.491	91,500
2023-12-28	0.530	0.540	0.525	0.525	0.482	146,500
2023-12-27	0.525	0.530	0.525	0.530	0.487	64,700
2023-12-26	0.520	0.530	0.520	0.520	0.477	149,200
2023-12-22	0.530	0.530	0.520	0.520	0.477	693,500
2023-12-21	0.540	0.540	0.530	0.530	0.487	98,600
2023-12-20	0.535	0.545	0.535	0.535	0.491	221,600
2023-12-19	0.535	0.535	0.530	0.535	0.491	122,800
2023-12-18	0.535	0.535	0.530	0.535	0.491	120,600
2023-12-15	0.530	0.535	0.525	0.535	0.491	239,300
2023-12-14	0.530	0.535	0.530	0.530	0.487	135,600
2023-12-13	0.535	0.535	0.525	0.535	0.491	295,500
2023-12-12	0.530	0.535	0.530	0.535	0.491	273,000
2023-12-11	0.530	0.530	0.525	0.525	0.482	178,300
2023-12-08	0.530	0.530	0.530	0.530	0.487	45,000
2023-12-07	0.530	0.535	0.525	0.530	0.487	105,600
2023-12-06	0.530	0.530	0.525	0.525	0.482	151,700
2023-12-05	0.525	0.525	0.525	0.525	0.482	45,800
2023-12-04	0.530	0.535	0.525	0.525	0.482	142,800
2023-12-01	0.525	0.530	0.520	0.530	0.487	88,500
2023-11-30	0.525	0.525	0.525	0.525	0.482	177,200
2023-11-29	0.530	0.530	0.525	0.530	0.487	148,200
2023-11-28	0.535	0.535	0.530	0.530	0.487	188,300
2023-11-27	0.530	0.535	0.530	0.535	0.491	110,600
2023-11-24	0.530	0.540	0.530	0.530	0.487	55,100
2023-11-23	0.545	0.545	0.530	0.530	0.487	244,000
2023-11-22	0.540	0.540	0.535	0.540	0.496	109,800
2023-11-21	0.535	0.535	0.530	0.535	0.491	163,400
2023-11-20	0.535	0.535	0.530	0.530	0.487	477,500
2023-11-17	0.550	0.550	0.540	0.545	0.500	242,800
2023-11-16	0.550	0.555	0.535	0.550	0.505	770,000
2023-11-15	0.555	0.555	0.545	0.550	0.505	614,300
2023-11-14	0.570	0.580	0.550	0.550	0.505	1,180,700
2023-11-10	0.535	0.625	0.535	0.565	0.519	6,029,700

← NewerPage 12 of 21 · 1,226 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.