Elsoft Research Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-14	0.615	0.630	0.610	0.615	0.545	497,500
2022-11-11	0.610	0.620	0.600	0.605	0.536	820,200
2022-11-10	0.600	0.605	0.590	0.590	0.523	366,400
2022-11-09	0.610	0.615	0.600	0.610	0.541	215,200
2022-11-08	0.625	0.630	0.610	0.620	0.550	49,100
2022-11-07	0.630	0.635	0.605	0.625	0.554	125,300
2022-11-04	0.615	0.630	0.615	0.615	0.545	122,600
2022-11-03	0.635	0.655	0.615	0.615	0.545	395,300
2022-11-02	0.650	0.655	0.635	0.635	0.563	396,000
2022-11-01	0.655	0.660	0.635	0.650	0.576	269,000
2022-10-31	0.660	0.665	0.640	0.640	0.567	475,200
2022-10-28	0.665	0.670	0.640	0.655	0.581	373,500
2022-10-27	0.650	0.665	0.640	0.665	0.590	329,500
2022-10-26	0.650	0.665	0.630	0.650	0.576	424,700
2022-10-25	0.670	0.690	0.635	0.650	0.576	420,500
2022-10-21	0.670	0.690	0.670	0.670	0.594	333,400
2022-10-20	0.685	0.685	0.660	0.675	0.598	106,400
2022-10-19	0.680	0.705	0.680	0.685	0.607	1,704,900
2022-10-18	0.670	0.680	0.655	0.680	0.603	869,300
2022-10-17	0.625	0.665	0.625	0.665	0.590	961,100
2022-10-14	0.615	0.630	0.605	0.630	0.559	908,800
2022-10-13	0.580	0.620	0.580	0.615	0.545	432,700
2022-10-12	0.570	0.595	0.570	0.585	0.519	281,700
2022-10-11	0.600	0.605	0.570	0.580	0.514	416,800
2022-10-07	0.600	0.605	0.590	0.605	0.536	133,600
2022-10-06	0.610	0.610	0.595	0.610	0.541	189,300
2022-10-05	0.610	0.625	0.600	0.610	0.541	361,700
2022-10-04	0.620	0.635	0.605	0.605	0.536	608,200
2022-10-03	0.620	0.625	0.600	0.605	0.536	260,900
2022-09-30	0.630	0.665	0.605	0.625	0.554	546,600
2022-09-29	0.675	0.685	0.630	0.640	0.567	226,700
2022-09-28	0.670	0.685	0.660	0.675	0.598	112,600
2022-09-27	0.670	0.690	0.665	0.685	0.607	411,600
2022-09-26	0.695	0.695	0.655	0.665	0.590	140,000
2022-09-23	0.700	0.705	0.680	0.690	0.612	210,400
2022-09-22	0.685	0.700	0.685	0.700	0.621	458,300
2022-09-21	0.680	0.685	0.680	0.685	0.607	51,200
2022-09-20	0.675	0.690	0.675	0.680	0.603	40,300
2022-09-19	0.670	0.690	0.670	0.680	0.603	51,800
2022-09-15	0.690	0.690	0.670	0.670	0.594	99,900
2022-09-14	0.660	0.690	0.660	0.670	0.594	343,600
2022-09-13	0.720	0.725	0.690	0.705	0.616	552,700
2022-09-12	0.700	0.715	0.695	0.710	0.621	756,100
2022-09-09	0.665	0.690	0.665	0.690	0.603	723,300
2022-09-08	0.665	0.675	0.660	0.665	0.581	358,900
2022-09-07	0.670	0.675	0.655	0.660	0.577	253,700
2022-09-06	0.660	0.675	0.660	0.670	0.586	162,300
2022-09-05	0.665	0.680	0.645	0.670	0.586	249,400
2022-09-02	0.650	0.685	0.650	0.665	0.581	194,000
2022-09-01	0.680	0.700	0.645	0.665	0.581	936,200
2022-08-30	0.710	0.710	0.685	0.700	0.612	292,600
2022-08-29	0.695	0.700	0.670	0.700	0.612	505,900
2022-08-26	0.730	0.740	0.720	0.730	0.638	764,500
2022-08-25	0.710	0.750	0.710	0.730	0.638	1,274,200
2022-08-24	0.730	0.735	0.710	0.725	0.634	188,700
2022-08-23	0.715	0.735	0.700	0.730	0.638	180,100
2022-08-22	0.755	0.770	0.710	0.715	0.625	1,888,200
2022-08-19	0.700	0.755	0.700	0.745	0.651	1,243,900
2022-08-18	0.705	0.720	0.700	0.705	0.616	105,400
2022-08-17	0.720	0.735	0.710	0.715	0.625	211,100

← NewerPage 17 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.