Elsoft Research Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	0.735	0.735	0.715	0.725	0.634	66,000
2022-08-15	0.740	0.750	0.725	0.735	0.642	553,600
2022-08-12	0.710	0.740	0.695	0.735	0.642	712,200
2022-08-11	0.705	0.720	0.700	0.720	0.629	335,200
2022-08-10	0.700	0.710	0.670	0.690	0.603	375,100
2022-08-09	0.740	0.740	0.700	0.710	0.621	403,700
2022-08-08	0.750	0.755	0.730	0.740	0.647	160,000
2022-08-05	0.730	0.750	0.710	0.750	0.655	399,600
2022-08-04	0.700	0.725	0.700	0.725	0.634	508,800
2022-08-03	0.685	0.695	0.670	0.695	0.607	386,700
2022-08-02	0.670	0.695	0.670	0.685	0.599	579,900
2022-08-01	0.660	0.670	0.660	0.670	0.586	57,700
2022-07-29	0.625	0.680	0.625	0.655	0.572	844,900
2022-07-28	0.600	0.620	0.600	0.620	0.542	1,044,700
2022-07-27	0.580	0.595	0.580	0.585	0.511	155,400
2022-07-26	0.560	0.580	0.560	0.580	0.507	214,900
2022-07-25	0.575	0.575	0.565	0.570	0.498	73,500
2022-07-22	0.565	0.575	0.565	0.575	0.503	348,000
2022-07-21	0.565	0.570	0.550	0.560	0.489	1,289,200
2022-07-20	0.570	0.585	0.545	0.565	0.494	558,300
2022-07-19	0.565	0.565	0.565	0.565	0.494	4,800
2022-07-18	0.570	0.570	0.565	0.570	0.498	51,100
2022-07-15	0.565	0.575	0.560	0.560	0.489	91,700
2022-07-14	0.565	0.565	0.555	0.565	0.494	84,500
2022-07-13	0.570	0.570	0.550	0.565	0.494	243,100
2022-07-12	0.570	0.590	0.570	0.570	0.498	67,800
2022-07-08	0.570	0.580	0.570	0.575	0.503	123,300
2022-07-07	0.570	0.575	0.565	0.570	0.498	39,400
2022-07-06	0.570	0.570	0.565	0.565	0.494	295,100
2022-07-05	0.580	0.595	0.570	0.570	0.498	314,900
2022-07-04	0.605	0.605	0.555	0.565	0.494	393,700
2022-07-01	0.640	0.640	0.590	0.605	0.529	732,700
2022-06-30	0.625	0.630	0.620	0.630	0.551	61,100
2022-06-29	0.635	0.635	0.630	0.630	0.551	145,700
2022-06-28	0.640	0.645	0.640	0.640	0.559	54,600
2022-06-27	0.645	0.645	0.630	0.645	0.564	719,800
2022-06-24	0.645	0.645	0.630	0.630	0.551	193,700
2022-06-23	0.650	0.650	0.630	0.635	0.555	123,200
2022-06-22	0.650	0.655	0.645	0.650	0.568	196,500
2022-06-21	0.650	0.660	0.650	0.650	0.568	345,400
2022-06-20	0.670	0.670	0.650	0.650	0.568	310,100
2022-06-17	0.670	0.670	0.655	0.670	0.586	362,600
2022-06-16	0.685	0.690	0.680	0.685	0.599	170,000
2022-06-15	0.680	0.685	0.675	0.680	0.594	89,400
2022-06-14	0.700	0.700	0.675	0.675	0.590	305,100
2022-06-13	0.680	0.705	0.680	0.700	0.612	283,800
2022-06-10	0.690	0.705	0.685	0.705	0.616	175,800
2022-06-09	0.705	0.705	0.690	0.700	0.612	293,100
2022-06-08	0.715	0.715	0.710	0.710	0.621	216,300
2022-06-07	0.725	0.735	0.720	0.725	0.634	119,100
2022-06-03	0.715	0.730	0.715	0.725	0.634	776,000
2022-06-02	0.705	0.715	0.705	0.715	0.625	62,100
2022-06-01	0.710	0.715	0.700	0.710	0.621	70,600
2022-05-31	0.710	0.710	0.700	0.710	0.621	320,100
2022-05-30	0.710	0.710	0.695	0.710	0.621	328,700
2022-05-27	0.715	0.720	0.710	0.710	0.621	34,000
2022-05-26	0.710	0.715	0.710	0.710	0.621	344,100
2022-05-25	0.725	0.725	0.710	0.710	0.621	398,500
2022-05-24	0.730	0.730	0.715	0.715	0.625	467,900
2022-05-23	0.740	0.740	0.725	0.740	0.647	286,200

← NewerPage 18 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.