Elsoft Research Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 0.300 | 0.300 | 0.295 | 0.295 | 0.289 | 45,000 |
| 2025-11-07 | 0.295 | 0.300 | 0.290 | 0.300 | 0.294 | 44,000 |
| 2025-11-06 | 0.295 | 0.295 | 0.295 | 0.295 | 0.289 | 52,600 |
| 2025-11-05 | 0.300 | 0.300 | 0.290 | 0.300 | 0.294 | 382,900 |
| 2025-11-04 | 0.305 | 0.305 | 0.300 | 0.305 | 0.299 | 172,000 |
| 2025-11-03 | 0.315 | 0.315 | 0.300 | 0.305 | 0.299 | 281,500 |
| 2025-10-31 | 0.320 | 0.320 | 0.315 | 0.315 | 0.309 | 73,000 |
| 2025-10-30 | 0.315 | 0.320 | 0.315 | 0.320 | 0.314 | 175,000 |
| 2025-10-29 | 0.315 | 0.315 | 0.315 | 0.315 | 0.309 | 5,000 |
| 2025-10-28 | 0.320 | 0.330 | 0.315 | 0.315 | 0.309 | 401,300 |
| 2025-10-27 | 0.330 | 0.335 | 0.310 | 0.315 | 0.309 | 617,800 |
| 2025-10-24 | 0.325 | 0.340 | 0.325 | 0.330 | 0.324 | 607,000 |
| 2025-10-23 | 0.310 | 0.340 | 0.310 | 0.325 | 0.319 | 679,900 |
| 2025-10-22 | 0.325 | 0.335 | 0.310 | 0.320 | 0.314 | 1,243,800 |
| 2025-10-21 | 0.330 | 0.335 | 0.320 | 0.325 | 0.319 | 372,200 |
← NewerPage 5 of 5 · 255 trading days
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.