Elsoft Research Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	0.530	0.540	0.530	0.535	0.491	181,700
2023-11-08	0.535	0.535	0.530	0.535	0.491	57,800
2023-11-07	0.535	0.535	0.530	0.530	0.487	88,900
2023-11-06	0.540	0.545	0.530	0.535	0.491	170,000
2023-11-03	0.530	0.530	0.530	0.530	0.487	21,200
2023-11-02	0.530	0.530	0.525	0.525	0.482	108,200
2023-11-01	0.530	0.530	0.530	0.530	0.487	26,000
2023-10-31	0.535	0.535	0.525	0.525	0.482	17,600
2023-10-30	0.540	0.540	0.530	0.530	0.487	92,400
2023-10-27	0.535	0.535	0.530	0.535	0.491	90,600
2023-10-26	0.545	0.545	0.535	0.540	0.496	234,400
2023-10-25	0.530	0.550	0.530	0.550	0.505	1,945,000
2023-10-24	0.525	0.525	0.520	0.525	0.482	133,600
2023-10-23	0.515	0.520	0.515	0.520	0.477	212,400
2023-10-19	0.515	0.520	0.515	0.515	0.473	129,300
2023-10-18	0.520	0.520	0.520	0.520	0.477	82,300
2023-10-17	0.525	0.525	0.520	0.520	0.477	21,000
2023-10-16	0.520	0.525	0.520	0.525	0.482	116,000
2023-10-13	0.520	0.525	0.520	0.520	0.477	128,500
2023-10-12	0.525	0.525	0.525	0.525	0.482	12,100
2023-10-11	0.520	0.530	0.520	0.530	0.487	67,500
2023-10-10	0.520	0.520	0.515	0.515	0.473	78,400
2023-10-09	0.520	0.520	0.515	0.520	0.477	117,500
2023-10-06	0.520	0.520	0.515	0.520	0.477	110,300
2023-10-05	0.525	0.525	0.520	0.525	0.482	167,200
2023-10-04	0.520	0.525	0.520	0.525	0.482	164,800
2023-10-03	0.535	0.535	0.520	0.525	0.482	226,300
2023-10-02	0.525	0.535	0.525	0.535	0.491	149,200
2023-09-29	0.530	0.530	0.525	0.525	0.482	207,100
2023-09-27	0.530	0.530	0.530	0.530	0.487	54,700
2023-09-26	0.530	0.530	0.525	0.530	0.487	96,000
2023-09-25	0.520	0.530	0.520	0.525	0.482	50,500
2023-09-22	0.515	0.525	0.515	0.520	0.477	176,800
2023-09-21	0.520	0.520	0.515	0.520	0.477	128,800
2023-09-20	0.520	0.525	0.515	0.515	0.473	274,500
2023-09-19	0.520	0.530	0.515	0.520	0.477	205,500
2023-09-18	0.515	0.525	0.515	0.520	0.477	214,700
2023-09-15	0.520	0.525	0.515	0.515	0.473	307,800
2023-09-14	0.525	0.530	0.520	0.520	0.477	243,400
2023-09-13	0.525	0.535	0.525	0.535	0.482	225,700
2023-09-12	0.530	0.535	0.525	0.525	0.473	493,400
2023-09-11	0.530	0.535	0.525	0.530	0.478	172,200
2023-09-08	0.530	0.535	0.525	0.530	0.478	192,800
2023-09-07	0.540	0.540	0.530	0.530	0.478	278,400
2023-09-06	0.545	0.545	0.530	0.535	0.482	239,300
2023-09-05	0.535	0.550	0.530	0.550	0.496	155,100
2023-09-04	0.530	0.550	0.530	0.530	0.478	234,600
2023-09-01	0.535	0.535	0.525	0.530	0.478	557,000
2023-08-30	0.535	0.545	0.530	0.530	0.478	269,800
2023-08-29	0.540	0.540	0.530	0.530	0.478	620,000
2023-08-28	0.540	0.540	0.540	0.540	0.487	272,000
2023-08-25	0.540	0.545	0.535	0.535	0.482	187,000
2023-08-24	0.540	0.550	0.535	0.550	0.496	379,000
2023-08-23	0.550	0.550	0.540	0.540	0.487	236,700
2023-08-22	0.550	0.550	0.550	0.550	0.496	102,800
2023-08-21	0.550	0.550	0.545	0.545	0.491	172,900
2023-08-18	0.545	0.550	0.545	0.545	0.491	20,000
2023-08-17	0.545	0.545	0.540	0.545	0.491	191,100
2023-08-16	0.555	0.560	0.540	0.560	0.505	49,500
2023-08-15	0.550	0.560	0.550	0.555	0.500	51,600

← NewerPage 13 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.