Elsoft Research Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	0.735	0.735	0.730	0.730	0.638	473,800
2022-05-19	0.725	0.730	0.710	0.730	0.638	363,400
2022-05-18	0.740	0.745	0.730	0.735	0.642	295,400
2022-05-17	0.735	0.745	0.735	0.740	0.647	238,900
2022-05-13	0.745	0.745	0.730	0.735	0.642	78,400
2022-05-12	0.730	0.730	0.715	0.715	0.625	1,328,500
2022-05-11	0.740	0.755	0.735	0.740	0.647	1,200,000
2022-05-10	0.755	0.770	0.725	0.740	0.647	590,700
2022-05-09	0.775	0.775	0.750	0.760	0.664	303,200
2022-05-06	0.830	0.835	0.770	0.785	0.686	851,700
2022-05-05	0.865	0.865	0.835	0.835	0.730	289,100
2022-04-29	0.855	0.855	0.850	0.855	0.747	73,200
2022-04-28	0.845	0.855	0.845	0.855	0.747	34,100
2022-04-27	0.840	0.850	0.840	0.845	0.738	107,800
2022-04-26	0.870	0.870	0.845	0.855	0.747	467,000
2022-04-25	0.870	0.880	0.850	0.870	0.760	526,000
2022-04-22	0.880	0.895	0.880	0.885	0.773	300,900
2022-04-21	0.900	0.900	0.880	0.885	0.773	22,800
2022-04-20	0.880	0.900	0.880	0.900	0.787	578,000
2022-04-18	0.880	0.880	0.865	0.880	0.769	226,100
2022-04-15	0.880	0.890	0.880	0.885	0.773	68,300
2022-04-14	0.905	0.905	0.900	0.900	0.787	190,800
2022-04-13	0.900	0.905	0.900	0.905	0.791	263,300
2022-04-12	0.870	0.900	0.870	0.900	0.787	302,800
2022-04-11	0.910	0.910	0.860	0.870	0.760	1,528,600
2022-04-08	0.900	0.910	0.900	0.905	0.791	58,800
2022-04-07	0.890	0.915	0.885	0.905	0.791	327,000
2022-04-06	0.905	0.920	0.890	0.890	0.778	579,200
2022-04-05	0.905	0.925	0.900	0.915	0.800	512,900
2022-04-04	0.905	0.910	0.900	0.900	0.787	362,700
2022-04-01	0.910	0.910	0.900	0.905	0.791	101,200
2022-03-31	0.910	0.910	0.900	0.910	0.795	246,900
2022-03-30	0.910	0.915	0.905	0.910	0.795	109,600
2022-03-29	0.915	0.915	0.905	0.910	0.787	106,200
2022-03-28	0.945	0.945	0.900	0.910	0.787	403,400
2022-03-25	0.935	0.955	0.935	0.945	0.817	245,100
2022-03-24	0.945	0.945	0.930	0.935	0.808	173,900
2022-03-23	0.925	0.955	0.925	0.945	0.817	1,042,800
2022-03-22	0.930	0.935	0.910	0.925	0.800	182,900
2022-03-21	0.925	0.940	0.925	0.935	0.808	122,900
2022-03-18	0.940	0.940	0.905	0.920	0.795	150,100
2022-03-17	0.905	0.945	0.890	0.935	0.808	1,282,000
2022-03-16	0.860	0.890	0.860	0.890	0.769	323,400
2022-03-15	0.875	0.880	0.840	0.850	0.735	677,600
2022-03-14	0.885	0.900	0.870	0.880	0.761	365,100
2022-03-11	0.900	0.915	0.865	0.880	0.761	773,100
2022-03-10	0.915	0.915	0.860	0.900	0.778	621,800
2022-03-09	0.860	0.910	0.860	0.900	0.778	798,500
2022-03-08	0.870	0.870	0.855	0.860	0.743	1,039,000
2022-03-07	0.880	0.880	0.835	0.865	0.748	1,431,600
2022-03-04	0.890	0.890	0.870	0.880	0.761	1,048,900
2022-03-03	0.905	0.905	0.890	0.900	0.778	1,136,900
2022-03-02	0.890	0.910	0.885	0.905	0.782	481,600
2022-03-01	0.920	0.925	0.895	0.905	0.782	574,400
2022-02-28	0.930	0.940	0.905	0.920	0.795	1,145,000
2022-02-25	0.935	0.965	0.925	0.935	0.808	727,000
2022-02-24	0.960	0.980	0.865	0.920	0.795	2,432,500
2022-02-23	0.940	0.985	0.940	0.975	0.843	1,869,100
2022-02-22	0.910	0.955	0.890	0.950	0.821	2,314,900
2022-02-21	0.945	0.945	0.915	0.940	0.812	2,417,800

← NewerPage 19 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.