Elsoft Research Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	0.300	0.305	0.295	0.305	0.299	86,000
2025-08-08	0.300	0.305	0.295	0.305	0.299	138,900
2025-08-07	0.305	0.310	0.300	0.310	0.304	145,000
2025-08-06	0.305	0.315	0.305	0.315	0.309	63,100
2025-08-05	0.310	0.315	0.305	0.315	0.309	84,600
2025-08-04	0.310	0.315	0.300	0.315	0.309	254,700
2025-08-01	0.315	0.320	0.315	0.315	0.309	91,000
2025-07-31	0.315	0.320	0.315	0.320	0.314	80,000
2025-07-30	0.315	0.320	0.310	0.320	0.314	50,400
2025-07-29	0.315	0.315	0.315	0.315	0.309	157,000
2025-07-28	0.345	0.345	0.315	0.320	0.314	50,400
2025-07-25	0.330	0.340	0.320	0.340	0.333	55,200
2025-07-24	0.320	0.340	0.320	0.320	0.314	64,000
2025-07-22	0.320	0.325	0.320	0.325	0.319	5,100
2025-07-21	0.320	0.335	0.320	0.330	0.324	62,900
2025-07-18	0.345	0.345	0.345	0.345	0.338	1,500
2025-07-17	0.345	0.345	0.345	0.345	0.338	2,900
2025-07-16	0.340	0.340	0.325	0.330	0.324	19,000
2025-07-15	0.325	0.340	0.315	0.340	0.333	137,000
2025-07-11	0.330	0.335	0.330	0.335	0.328	50,200
2025-07-10	0.345	0.345	0.330	0.330	0.324	32,300
2025-07-09	0.340	0.340	0.330	0.330	0.324	16,000
2025-07-08	0.340	0.340	0.340	0.340	0.333	10,500
2025-07-07	0.340	0.340	0.340	0.340	0.333	5,000
2025-07-04	0.335	0.340	0.335	0.340	0.333	45,000
2025-07-03	0.330	0.340	0.330	0.340	0.333	125,000
2025-07-02	0.335	0.335	0.320	0.325	0.319	145,000
2025-07-01	0.335	0.340	0.335	0.335	0.328	73,200
2025-06-30	0.355	0.355	0.330	0.330	0.324	168,800
2025-06-26	0.345	0.355	0.340	0.355	0.348	113,000
2025-06-25	0.340	0.340	0.340	0.340	0.333	6,400
2025-06-24	0.340	0.340	0.340	0.340	0.333	4,100
2025-06-23	0.335	0.335	0.335	0.335	0.328	32,000
2025-06-20	0.335	0.335	0.335	0.335	0.328	60,000
2025-06-19	0.340	0.340	0.335	0.340	0.333	89,400
2025-06-17	0.345	0.345	0.335	0.340	0.333	57,000
2025-06-16	0.340	0.345	0.340	0.345	0.338	31,000
2025-06-13	0.340	0.340	0.340	0.340	0.333	51,000
2025-06-12	0.340	0.340	0.335	0.340	0.333	145,500
2025-06-11	0.330	0.345	0.325	0.345	0.338	124,000
2025-06-10	0.320	0.330	0.320	0.330	0.324	39,700
2025-06-09	0.320	0.325	0.320	0.325	0.319	43,200
2025-06-05	0.320	0.320	0.320	0.320	0.314	3,400
2025-06-04	0.325	0.325	0.325	0.325	0.319	5,000
2025-06-03	0.315	0.320	0.315	0.320	0.314	23,600
2025-05-30	0.340	0.345	0.315	0.340	0.333	85,200
2025-05-29	0.345	0.355	0.345	0.350	0.343	38,000
2025-05-28	0.320	0.335	0.320	0.335	0.328	21,000
2025-05-27	0.340	0.340	0.320	0.320	0.314	56,100
2025-05-26	0.340	0.340	0.340	0.340	0.333	2,000
2025-05-22	0.335	0.340	0.335	0.340	0.333	12,300
2025-05-20	0.345	0.355	0.330	0.350	0.343	71,500
2025-05-19	0.365	0.365	0.345	0.360	0.353	54,000
2025-05-16	0.375	0.375	0.350	0.350	0.343	57,700
2025-05-15	0.360	0.375	0.360	0.360	0.353	263,900
2025-05-14	0.325	0.380	0.325	0.340	0.333	325,000
2025-05-13	0.315	0.320	0.315	0.320	0.314	51,300
2025-05-09	0.300	0.300	0.300	0.300	0.294	22,000
2025-05-08	0.310	0.310	0.310	0.310	0.304	20,000
2025-05-07	0.300	0.315	0.300	0.310	0.304	35,500

← NewerPage 6 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.