Elsoft Research Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	0.975	1.050	0.975	1.050	0.908	10,507,500
2021-11-19	0.960	0.985	0.950	0.950	0.821	1,389,900
2021-11-18	0.950	0.965	0.940	0.965	0.834	978,700
2021-11-17	0.980	0.990	0.935	0.970	0.838	4,332,700
2021-11-16	0.990	1.010	0.970	0.980	0.847	3,039,900
2021-11-15	1.060	1.070	0.960	0.990	0.856	10,567,900
2021-11-12	1.030	1.050	1.020	1.050	0.908	1,695,400
2021-11-11	1.060	1.090	1.020	1.030	0.890	4,795,900
2021-11-10	1.030	1.120	1.010	1.070	0.925	8,993,700
2021-11-09	1.030	1.050	1.010	1.030	0.890	2,330,800
2021-11-08	1.090	1.090	1.020	1.030	0.890	4,189,700
2021-11-05	1.020	1.100	1.020	1.100	0.951	9,649,200
2021-11-03	1.040	1.050	1.000	1.010	0.873	2,351,800
2021-11-02	1.050	1.100	1.030	1.040	0.899	8,632,200
2021-11-01	1.040	1.070	1.000	1.050	0.908	6,985,500
2021-10-29	0.990	1.070	0.985	1.050	0.908	18,603,699
2021-10-28	0.935	1.000	0.930	0.995	0.860	16,666,900
2021-10-27	0.930	0.940	0.905	0.935	0.808	1,801,800
2021-10-26	0.930	0.940	0.905	0.930	0.804	3,510,600
2021-10-25	0.890	0.930	0.880	0.930	0.804	3,382,400
2021-10-22	0.885	0.900	0.880	0.885	0.765	485,100
2021-10-21	0.900	0.905	0.880	0.880	0.761	1,039,900
2021-10-20	0.900	0.915	0.885	0.900	0.778	2,219,100

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.