Elsoft Research Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	0.550	0.555	0.550	0.555	0.500	27,000
2023-08-11	0.560	0.560	0.550	0.550	0.496	22,600
2023-08-10	0.550	0.550	0.540	0.540	0.487	69,100
2023-08-09	0.550	0.560	0.550	0.560	0.505	110,000
2023-08-08	0.535	0.540	0.535	0.535	0.482	47,000
2023-08-07	0.550	0.550	0.540	0.540	0.487	89,000
2023-08-04	0.550	0.550	0.545	0.545	0.491	123,000
2023-08-03	0.540	0.550	0.535	0.550	0.496	130,700
2023-08-02	0.555	0.555	0.540	0.540	0.487	226,200
2023-08-01	0.560	0.570	0.550	0.550	0.496	64,200
2023-07-31	0.565	0.570	0.560	0.560	0.505	89,400
2023-07-28	0.565	0.565	0.560	0.565	0.509	12,700
2023-07-27	0.565	0.580	0.550	0.570	0.514	606,100
2023-07-26	0.570	0.585	0.565	0.585	0.527	67,100
2023-07-25	0.570	0.585	0.560	0.585	0.527	130,900
2023-07-24	0.580	0.580	0.560	0.575	0.518	167,300
2023-07-21	0.565	0.580	0.560	0.580	0.523	109,800
2023-07-20	0.575	0.585	0.570	0.570	0.514	110,500
2023-07-18	0.595	0.595	0.575	0.575	0.518	148,400
2023-07-17	0.575	0.595	0.575	0.590	0.532	1,138,000
2023-07-14	0.545	0.570	0.545	0.570	0.514	934,700
2023-07-13	0.530	0.540	0.530	0.540	0.487	133,000
2023-07-12	0.535	0.535	0.535	0.535	0.482	12,200
2023-07-11	0.540	0.540	0.540	0.540	0.487	169,500
2023-07-10	0.525	0.535	0.525	0.535	0.482	21,000
2023-07-07	0.540	0.540	0.535	0.535	0.482	15,200
2023-07-06	0.535	0.535	0.525	0.535	0.482	39,900
2023-07-05	0.540	0.540	0.540	0.540	0.487	1,000
2023-07-04	0.520	0.540	0.520	0.540	0.487	147,000
2023-07-03	0.525	0.540	0.520	0.535	0.482	154,000
2023-06-30	0.525	0.540	0.520	0.530	0.478	371,800
2023-06-28	0.520	0.550	0.520	0.545	0.491	319,100
2023-06-27	0.530	0.530	0.500	0.520	0.469	1,038,600
2023-06-26	0.540	0.540	0.525	0.530	0.478	278,700
2023-06-23	0.540	0.540	0.540	0.540	0.487	743,100
2023-06-22	0.550	0.550	0.545	0.550	0.496	196,900
2023-06-21	0.565	0.565	0.555	0.555	0.500	89,000
2023-06-20	0.560	0.560	0.560	0.560	0.505	2,000
2023-06-19	0.560	0.565	0.560	0.565	0.509	91,500
2023-06-16	0.570	0.570	0.570	0.570	0.514	147,200
2023-06-15	0.565	0.570	0.560	0.570	0.514	124,500
2023-06-14	0.565	0.570	0.565	0.570	0.514	291,200
2023-06-13	0.550	0.570	0.550	0.565	0.509	252,100
2023-06-12	0.550	0.550	0.550	0.550	0.496	83,000
2023-06-09	0.545	0.545	0.540	0.545	0.491	20,300
2023-06-08	0.550	0.550	0.545	0.545	0.491	108,000
2023-06-07	0.570	0.570	0.550	0.555	0.500	30,500
2023-06-06	0.570	0.570	0.550	0.550	0.496	257,100
2023-06-02	0.550	0.550	0.550	0.550	0.496	49,100
2023-06-01	0.565	0.565	0.550	0.550	0.496	76,000
2023-05-31	0.550	0.570	0.540	0.570	0.514	219,100
2023-05-30	0.570	0.570	0.555	0.560	0.505	76,200
2023-05-29	0.560	0.565	0.560	0.565	0.509	149,400
2023-05-26	0.550	0.560	0.550	0.560	0.505	253,300
2023-05-25	0.545	0.550	0.535	0.550	0.496	242,800
2023-05-24	0.550	0.555	0.550	0.550	0.496	342,600
2023-05-23	0.555	0.560	0.550	0.555	0.500	850,700
2023-05-22	0.545	0.555	0.545	0.555	0.500	305,400
2023-05-19	0.545	0.545	0.535	0.545	0.491	902,100
2023-05-18	0.510	0.555	0.510	0.545	0.491	914,700

← NewerPage 14 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.