Elsoft Research Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	0.525	0.525	0.505	0.520	0.469	509,200
2023-05-16	0.530	0.540	0.520	0.520	0.469	230,300
2023-05-15	0.520	0.540	0.510	0.535	0.482	295,400
2023-05-12	0.505	0.540	0.505	0.540	0.487	650,300
2023-05-11	0.515	0.515	0.495	0.505	0.455	1,715,000
2023-05-10	0.550	0.550	0.515	0.515	0.464	1,683,600
2023-05-09	0.555	0.555	0.550	0.555	0.500	820,300
2023-05-08	0.560	0.565	0.555	0.560	0.505	458,900
2023-05-05	0.570	0.570	0.555	0.560	0.505	1,039,900
2023-05-03	0.575	0.575	0.570	0.570	0.514	484,200
2023-05-02	0.575	0.580	0.575	0.575	0.518	563,900
2023-04-28	0.580	0.580	0.575	0.580	0.523	391,600
2023-04-27	0.590	0.600	0.575	0.575	0.518	1,291,200
2023-04-26	0.590	0.595	0.590	0.590	0.532	249,700
2023-04-25	0.600	0.600	0.590	0.595	0.536	222,900
2023-04-20	0.595	0.600	0.595	0.600	0.541	127,300
2023-04-19	0.600	0.610	0.590	0.590	0.532	213,900
2023-04-18	0.620	0.630	0.600	0.605	0.545	199,000
2023-04-17	0.585	0.620	0.585	0.615	0.554	497,000
2023-04-14	0.600	0.605	0.590	0.590	0.532	1,104,700
2023-04-13	0.615	0.615	0.590	0.595	0.536	1,338,600
2023-04-12	0.625	0.625	0.615	0.615	0.554	717,200
2023-04-11	0.635	0.640	0.630	0.630	0.568	553,900
2023-04-10	0.645	0.645	0.630	0.635	0.572	640,900
2023-04-07	0.635	0.645	0.625	0.640	0.577	569,100
2023-04-06	0.635	0.635	0.615	0.625	0.563	547,500
2023-04-05	0.640	0.660	0.640	0.640	0.577	1,512,400
2023-04-04	0.620	0.640	0.610	0.640	0.577	2,727,800
2023-04-03	0.590	0.610	0.585	0.610	0.550	337,700
2023-03-31	0.600	0.600	0.580	0.590	0.532	551,400
2023-03-30	0.610	0.615	0.590	0.600	0.541	294,600
2023-03-29	0.610	0.625	0.610	0.620	0.550	1,048,800
2023-03-28	0.615	0.625	0.610	0.610	0.541	697,400
2023-03-27	0.600	0.620	0.590	0.615	0.545	373,600
2023-03-24	0.595	0.605	0.595	0.595	0.528	217,800
2023-03-23	0.600	0.600	0.595	0.595	0.528	49,100
2023-03-22	0.600	0.605	0.595	0.605	0.536	86,000
2023-03-21	0.590	0.600	0.590	0.600	0.532	258,000
2023-03-20	0.585	0.595	0.585	0.595	0.528	156,000
2023-03-17	0.600	0.600	0.590	0.595	0.528	86,200
2023-03-16	0.600	0.600	0.580	0.590	0.523	903,000
2023-03-15	0.595	0.605	0.595	0.600	0.532	135,200
2023-03-14	0.600	0.605	0.590	0.595	0.528	395,300
2023-03-13	0.590	0.605	0.590	0.605	0.536	505,800
2023-03-10	0.605	0.605	0.590	0.595	0.528	341,500
2023-03-09	0.610	0.615	0.600	0.605	0.536	444,900
2023-03-08	0.585	0.600	0.585	0.590	0.523	301,300
2023-03-07	0.600	0.600	0.580	0.590	0.523	357,600
2023-03-06	0.585	0.595	0.575	0.595	0.528	313,900
2023-03-03	0.580	0.595	0.580	0.585	0.519	72,500
2023-03-02	0.585	0.590	0.585	0.585	0.519	140,500
2023-03-01	0.580	0.585	0.575	0.585	0.519	90,800
2023-02-28	0.590	0.590	0.575	0.580	0.514	337,600
2023-02-27	0.595	0.595	0.590	0.590	0.523	124,800
2023-02-24	0.595	0.595	0.590	0.595	0.528	128,400
2023-02-23	0.590	0.605	0.585	0.590	0.523	298,700
2023-02-22	0.590	0.595	0.590	0.590	0.523	225,400
2023-02-21	0.600	0.600	0.595	0.595	0.528	94,400
2023-02-20	0.615	0.625	0.590	0.600	0.532	2,739,400
2023-02-17	0.585	0.595	0.580	0.595	0.528	206,300

← NewerPage 15 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.