Elsoft Research Bhd historical data

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

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
2025-10-17	0.330	0.345	0.330	0.330	0.324	981,100
2025-10-16	0.330	0.345	0.325	0.325	0.319	768,000
2025-10-15	0.330	0.340	0.305	0.320	0.314	709,100
2025-10-14	0.335	0.340	0.330	0.330	0.324	533,600
2025-10-13	0.330	0.350	0.330	0.340	0.333	841,600
2025-10-10	0.345	0.350	0.335	0.340	0.333	746,700
2025-10-09	0.345	0.350	0.340	0.340	0.333	1,463,600
2025-10-08	0.335	0.345	0.335	0.345	0.338	1,034,000
2025-10-07	0.330	0.340	0.330	0.335	0.328	1,404,500
2025-10-06	0.325	0.330	0.325	0.330	0.324	503,200
2025-10-03	0.320	0.330	0.320	0.325	0.319	1,729,800
2025-10-02	0.315	0.320	0.310	0.320	0.314	1,241,400
2025-10-01	0.310	0.320	0.305	0.315	0.309	2,030,400
2025-09-30	0.305	0.315	0.305	0.305	0.299	481,400
2025-09-29	0.305	0.305	0.300	0.300	0.294	586,300
2025-09-26	0.330	0.345	0.300	0.305	0.299	7,163,300
2025-09-25	0.285	0.320	0.285	0.320	0.314	3,763,500
2025-09-24	0.285	0.295	0.285	0.295	0.289	399,800
2025-09-23	0.285	0.290	0.280	0.290	0.284	586,900
2025-09-22	0.280	0.285	0.275	0.280	0.275	377,400
2025-09-19	0.285	0.290	0.280	0.280	0.275	344,000
2025-09-18	0.305	0.315	0.280	0.285	0.279	992,500
2025-09-17	0.280	0.300	0.275	0.300	0.294	1,900,600
2025-09-12	0.270	0.275	0.270	0.275	0.270	394,400
2025-09-11	0.270	0.270	0.265	0.265	0.260	276,700
2025-09-10	0.270	0.275	0.270	0.275	0.270	209,400
2025-09-09	0.275	0.275	0.270	0.275	0.270	53,500
2025-09-08	0.275	0.285	0.270	0.270	0.265	232,500
2025-09-04	0.280	0.285	0.270	0.270	0.265	350,400
2025-09-03	0.285	0.285	0.285	0.285	0.279	60,000
2025-09-02	0.285	0.285	0.280	0.285	0.279	105,500
2025-08-29	0.285	0.285	0.280	0.285	0.279	224,200
2025-08-28	0.295	0.295	0.290	0.290	0.284	192,200
2025-08-27	0.290	0.310	0.290	0.295	0.289	962,400
2025-08-26	0.290	0.290	0.290	0.290	0.284	56,100
2025-08-25	0.290	0.300	0.290	0.290	0.284	169,800
2025-08-22	0.290	0.300	0.285	0.300	0.294	101,900
2025-08-21	0.295	0.300	0.295	0.295	0.289	64,300
2025-08-20	0.300	0.300	0.295	0.295	0.289	76,500
2025-08-19	0.300	0.305	0.295	0.295	0.289	95,100
2025-08-18	0.300	0.300	0.295	0.295	0.289	109,500
2025-08-15	0.300	0.300	0.300	0.300	0.294	107,700
2025-08-14	0.300	0.300	0.295	0.295	0.289	60,500
2025-08-13	0.295	0.310	0.295	0.305	0.299	102,400
2025-08-12	0.295	0.300	0.295	0.295	0.289	105,900

← NewerPage 5 of 21 · 1,225 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.