Elsoft Research Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	0.580	0.590	0.575	0.590	0.523	250,000
2023-02-15	0.615	0.615	0.570	0.580	0.514	2,093,300
2023-02-14	0.630	0.630	0.610	0.615	0.545	260,800
2023-02-13	0.600	0.635	0.590	0.625	0.554	956,400
2023-02-10	0.605	0.615	0.600	0.605	0.536	279,200
2023-02-09	0.600	0.620	0.600	0.615	0.545	162,900
2023-02-08	0.620	0.625	0.600	0.600	0.532	536,900
2023-02-07	0.620	0.630	0.610	0.620	0.550	477,000
2023-02-03	0.625	0.635	0.615	0.620	0.550	1,123,300
2023-02-02	0.610	0.625	0.610	0.625	0.554	437,700
2023-01-31	0.605	0.610	0.600	0.605	0.536	285,600
2023-01-30	0.615	0.615	0.600	0.605	0.536	1,214,100
2023-01-27	0.635	0.635	0.610	0.610	0.541	1,959,300
2023-01-26	0.605	0.630	0.605	0.620	0.550	1,107,900
2023-01-25	0.600	0.605	0.600	0.605	0.536	71,400
2023-01-20	0.595	0.605	0.595	0.605	0.536	70,600
2023-01-19	0.595	0.610	0.595	0.605	0.536	271,000
2023-01-18	0.600	0.610	0.595	0.595	0.528	574,500
2023-01-17	0.595	0.605	0.595	0.600	0.532	98,500
2023-01-16	0.610	0.610	0.595	0.595	0.528	338,300
2023-01-13	0.595	0.610	0.595	0.605	0.536	392,100
2023-01-12	0.585	0.600	0.585	0.595	0.528	182,000
2023-01-11	0.595	0.595	0.580	0.580	0.514	245,800
2023-01-10	0.595	0.595	0.575	0.575	0.510	237,900
2023-01-09	0.575	0.595	0.575	0.595	0.528	330,200
2023-01-06	0.585	0.585	0.580	0.580	0.514	181,700
2023-01-05	0.585	0.590	0.580	0.585	0.519	1,069,900
2023-01-04	0.595	0.595	0.585	0.585	0.519	201,800
2023-01-03	0.600	0.600	0.580	0.595	0.528	256,200
2022-12-30	0.580	0.580	0.570	0.575	0.510	141,300
2022-12-29	0.560	0.570	0.560	0.570	0.505	87,600
2022-12-28	0.575	0.575	0.565	0.565	0.501	370,200
2022-12-27	0.580	0.585	0.575	0.575	0.510	110,700
2022-12-23	0.575	0.580	0.570	0.575	0.510	223,300
2022-12-22	0.585	0.585	0.570	0.570	0.505	284,400
2022-12-21	0.585	0.585	0.575	0.580	0.514	562,200
2022-12-20	0.585	0.590	0.575	0.575	0.510	512,600
2022-12-19	0.590	0.600	0.585	0.585	0.519	384,100
2022-12-16	0.595	0.600	0.595	0.595	0.528	232,500
2022-12-15	0.610	0.610	0.595	0.600	0.532	587,100
2022-12-14	0.605	0.610	0.605	0.610	0.541	336,300
2022-12-13	0.600	0.615	0.595	0.605	0.536	81,800
2022-12-12	0.600	0.610	0.600	0.600	0.532	251,300
2022-12-09	0.615	0.615	0.605	0.610	0.541	219,300
2022-12-08	0.605	0.610	0.600	0.610	0.541	211,400
2022-12-07	0.615	0.615	0.610	0.610	0.541	244,900
2022-12-06	0.605	0.620	0.605	0.615	0.545	223,400
2022-12-05	0.630	0.630	0.610	0.610	0.541	462,100
2022-12-02	0.625	0.625	0.615	0.620	0.550	420,200
2022-12-01	0.605	0.630	0.605	0.625	0.554	1,291,700
2022-11-30	0.605	0.605	0.585	0.600	0.532	435,400
2022-11-29	0.600	0.605	0.595	0.605	0.536	397,900
2022-11-25	0.600	0.600	0.585	0.600	0.532	467,100
2022-11-24	0.575	0.600	0.575	0.590	0.523	1,421,300
2022-11-23	0.585	0.590	0.570	0.575	0.510	376,900
2022-11-22	0.585	0.590	0.560	0.585	0.519	501,600
2022-11-21	0.585	0.600	0.570	0.585	0.519	498,100
2022-11-17	0.585	0.600	0.575	0.595	0.528	1,009,800
2022-11-16	0.600	0.610	0.585	0.595	0.528	570,400
2022-11-15	0.615	0.615	0.600	0.610	0.541	253,700

← NewerPage 16 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.