Elsoft Research Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	0.300	0.315	0.300	0.310	0.304	35,500
2025-05-06	0.310	0.310	0.310	0.310	0.304	91,600
2025-05-05	0.300	0.330	0.300	0.330	0.324	80,100
2025-05-02	0.305	0.315	0.305	0.310	0.304	100,900
2025-04-30	0.305	0.310	0.305	0.310	0.304	6,000
2025-04-29	0.300	0.300	0.300	0.300	0.294	12,000
2025-04-28	0.310	0.310	0.280	0.295	0.289	150,000
2025-04-24	0.310	0.310	0.305	0.305	0.299	25,000
2025-04-23	0.305	0.310	0.305	0.310	0.304	12,800
2025-04-21	0.305	0.305	0.305	0.305	0.299	100
2025-04-18	0.295	0.305	0.290	0.305	0.299	48,300
2025-04-17	0.295	0.295	0.295	0.295	0.289	15,000
2025-04-16	0.300	0.310	0.300	0.305	0.299	97,000
2025-04-15	0.305	0.305	0.300	0.305	0.299	27,300
2025-04-14	0.295	0.300	0.295	0.300	0.294	100,000
2025-04-11	0.280	0.285	0.280	0.285	0.279	33,000
2025-04-10	0.285	0.295	0.280	0.280	0.275	362,900
2025-04-09	0.280	0.280	0.265	0.265	0.260	79,900
2025-04-08	0.260	0.285	0.260	0.280	0.275	198,600
2025-04-07	0.280	0.280	0.260	0.260	0.255	477,200
2025-04-04	0.300	0.305	0.295	0.295	0.289	191,700
2025-04-03	0.305	0.305	0.300	0.305	0.299	155,400
2025-04-02	0.310	0.310	0.300	0.300	0.294	166,900
2025-03-28	0.320	0.320	0.310	0.310	0.304	10,800
2025-03-27	0.325	0.325	0.325	0.325	0.319	20,000
2025-03-26	0.315	0.320	0.315	0.320	0.314	45,100
2025-03-25	0.310	0.315	0.310	0.315	0.309	51,500
2025-03-24	0.315	0.315	0.305	0.305	0.299	162,000
2025-03-21	0.315	0.315	0.310	0.315	0.309	61,400
2025-03-20	0.325	0.325	0.320	0.325	0.319	24,000
2025-03-19	0.315	0.325	0.310	0.325	0.319	122,700
2025-03-17	0.315	0.320	0.310	0.320	0.314	162,000
2025-03-14	0.310	0.315	0.310	0.315	0.309	64,000
2025-03-13	0.300	0.310	0.300	0.310	0.304	104,800
2025-03-12	0.300	0.300	0.285	0.300	0.294	119,600
2025-03-11	0.300	0.315	0.290	0.300	0.294	344,300
2025-03-10	0.325	0.325	0.305	0.305	0.299	448,100
2025-03-07	0.325	0.325	0.315	0.315	0.309	337,700
2025-03-06	0.330	0.340	0.320	0.325	0.319	90,500
2025-03-05	0.330	0.330	0.330	0.330	0.324	143,300
2025-03-04	0.350	0.350	0.330	0.330	0.324	321,100
2025-03-03	0.350	0.360	0.350	0.355	0.348	162,800
2025-02-28	0.355	0.360	0.350	0.360	0.353	456,800
2025-02-27	0.370	0.370	0.360	0.360	0.353	180,800
2025-02-26	0.375	0.375	0.375	0.375	0.368	13,200
2025-02-25	0.380	0.385	0.375	0.380	0.373	107,100
2025-02-24	0.375	0.385	0.370	0.385	0.378	491,900
2025-02-21	0.380	0.385	0.380	0.385	0.378	69,600
2025-02-20	0.380	0.385	0.380	0.385	0.378	39,000
2025-02-19	0.385	0.385	0.380	0.380	0.373	233,900
2025-02-18	0.385	0.395	0.385	0.385	0.378	60,400
2025-02-17	0.390	0.390	0.380	0.385	0.378	166,000
2025-02-14	0.395	0.395	0.390	0.390	0.382	75,700
2025-02-13	0.385	0.390	0.380	0.390	0.382	164,900
2025-02-12	0.395	0.400	0.385	0.400	0.392	61,500
2025-02-10	0.400	0.400	0.390	0.390	0.382	37,200
2025-02-07	0.405	0.405	0.390	0.400	0.392	115,900
2025-02-06	0.400	0.400	0.400	0.400	0.392	23,000
2025-02-05	0.380	0.400	0.380	0.400	0.392	58,800
2025-02-04	0.400	0.400	0.385	0.385	0.378	41,000

← NewerPage 7 of 21 · 1,226 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.