Elsoft Research Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	0.955	0.965	0.945	0.950	0.821	382,300
2022-02-17	0.965	0.975	0.940	0.970	0.838	1,234,800
2022-02-16	0.960	0.975	0.955	0.965	0.834	436,700
2022-02-15	0.935	0.960	0.935	0.950	0.821	907,200
2022-02-14	0.950	0.955	0.915	0.930	0.804	695,700
2022-02-11	0.965	0.970	0.950	0.970	0.838	253,900
2022-02-10	0.960	0.985	0.960	0.970	0.838	718,400
2022-02-09	0.940	0.970	0.935	0.955	0.825	1,101,500
2022-02-08	0.950	0.950	0.930	0.940	0.812	506,100
2022-02-07	0.935	0.950	0.925	0.945	0.817	581,000
2022-02-04	0.935	0.940	0.925	0.940	0.812	322,800
2022-02-03	0.915	0.940	0.915	0.935	0.808	859,200
2022-01-31	0.895	0.920	0.895	0.915	0.791	266,800
2022-01-28	0.875	0.910	0.875	0.895	0.774	1,107,000
2022-01-27	0.920	0.920	0.860	0.875	0.756	1,541,000
2022-01-26	0.890	0.925	0.890	0.920	0.795	1,265,400
2022-01-25	0.945	0.945	0.885	0.890	0.769	2,493,600
2022-01-24	0.930	0.945	0.915	0.940	0.812	1,540,000
2022-01-21	0.950	0.950	0.920	0.940	0.812	3,601,200
2022-01-20	0.945	0.975	0.940	0.965	0.834	2,381,500
2022-01-19	0.965	0.965	0.905	0.945	0.817	6,702,700
2022-01-17	0.960	1.000	0.940	0.985	0.851	4,157,100
2022-01-14	1.040	1.040	0.950	0.970	0.838	8,692,500
2022-01-13	1.100	1.110	1.050	1.060	0.916	2,066,100
2022-01-12	1.170	1.170	1.100	1.100	0.951	2,156,200
2022-01-11	1.140	1.160	1.080	1.160	1.003	4,100,300
2022-01-10	1.170	1.170	1.120	1.140	0.985	2,290,100
2022-01-07	1.150	1.200	1.150	1.170	1.011	3,610,800
2022-01-06	1.090	1.180	1.080	1.150	0.994	10,109,900
2022-01-05	1.100	1.120	1.070	1.110	0.959	2,787,500
2022-01-04	1.040	1.100	1.040	1.100	0.951	5,209,300
2022-01-03	1.050	1.080	1.020	1.030	0.890	5,088,300
2021-12-31	1.030	1.050	1.030	1.040	0.899	713,900
2021-12-30	1.020	1.050	1.020	1.040	0.899	1,248,400
2021-12-29	1.040	1.040	1.010	1.020	0.882	413,500
2021-12-28	1.030	1.060	1.030	1.040	0.899	621,500
2021-12-27	1.010	1.020	1.010	1.020	0.882	500,700
2021-12-24	1.020	1.020	1.010	1.010	0.873	253,400
2021-12-23	1.030	1.030	1.010	1.020	0.882	474,000
2021-12-22	1.010	1.020	1.000	1.010	0.873	645,500
2021-12-21	1.010	1.020	0.990	1.000	0.864	1,099,300
2021-12-20	1.020	1.030	1.000	1.010	0.873	1,824,400
2021-12-17	1.050	1.060	1.020	1.030	0.890	1,929,900
2021-12-16	1.060	1.080	1.050	1.070	0.925	2,769,200
2021-12-15	1.040	1.040	1.020	1.040	0.899	503,500
2021-12-14	1.040	1.070	1.020	1.040	0.899	2,195,700
2021-12-13	1.000	1.050	0.990	1.040	0.899	2,663,600
2021-12-10	1.020	1.020	0.995	1.000	0.864	1,215,900
2021-12-09	1.030	1.060	1.010	1.010	0.873	1,580,900
2021-12-08	1.020	1.050	1.000	1.030	0.890	2,856,000
2021-12-07	0.960	0.995	0.960	0.995	0.860	1,252,800
2021-12-06	0.955	0.965	0.940	0.955	0.825	899,000
2021-12-02	0.995	1.000	0.950	0.955	0.825	1,533,500
2021-12-01	0.975	1.010	0.975	1.000	0.864	1,850,000
2021-11-30	0.980	1.020	0.950	0.980	0.847	3,007,400
2021-11-29	0.930	0.985	0.920	0.970	0.838	2,284,800
2021-11-26	0.995	0.995	0.950	0.950	0.821	4,218,000
2021-11-25	1.050	1.070	0.985	0.995	0.860	6,285,500
2021-11-24	1.030	1.060	1.020	1.040	0.899	2,806,400
2021-11-23	1.050	1.060	1.010	1.030	0.890	4,152,600

← NewerPage 20 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.