Elsoft Research Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-31	0.400	0.400	0.395	0.395	0.387	71,100
2025-01-28	0.400	0.405	0.390	0.405	0.397	129,500
2025-01-27	0.400	0.400	0.400	0.400	0.392	30,000
2025-01-24	0.405	0.405	0.400	0.400	0.392	28,100
2025-01-23	0.405	0.415	0.405	0.405	0.397	33,400
2025-01-22	0.400	0.405	0.395	0.400	0.392	168,200
2025-01-21	0.400	0.400	0.400	0.400	0.392	39,000
2025-01-20	0.400	0.400	0.400	0.400	0.392	5,000
2025-01-16	0.400	0.405	0.400	0.405	0.397	63,900
2025-01-15	0.395	0.405	0.395	0.400	0.392	59,400
2025-01-14	0.410	0.410	0.405	0.410	0.402	17,300
2025-01-13	0.405	0.410	0.395	0.410	0.402	187,800
2025-01-10	0.410	0.410	0.400	0.405	0.397	229,000
2025-01-09	0.425	0.425	0.410	0.410	0.402	369,100
2025-01-08	0.420	0.430	0.420	0.430	0.422	63,200
2025-01-07	0.435	0.440	0.430	0.430	0.422	143,700
2025-01-06	0.435	0.435	0.425	0.425	0.417	151,900
2025-01-03	0.430	0.440	0.425	0.435	0.427	222,700
2025-01-02	0.410	0.430	0.405	0.430	0.422	486,200
2024-12-31	0.420	0.420	0.415	0.415	0.407	79,400
2024-12-30	0.420	0.430	0.415	0.425	0.417	67,900
2024-12-27	0.420	0.425	0.415	0.420	0.412	162,000
2024-12-26	0.410	0.430	0.410	0.425	0.417	232,400
2024-12-24	0.405	0.420	0.405	0.410	0.402	119,100
2024-12-23	0.415	0.420	0.390	0.420	0.412	251,000
2024-12-20	0.415	0.420	0.410	0.415	0.407	144,600
2024-12-19	0.435	0.440	0.365	0.420	0.412	279,300
2024-12-18	0.440	0.440	0.435	0.440	0.412	299,700
2024-12-17	0.440	0.445	0.435	0.445	0.416	293,900
2024-12-16	0.450	0.450	0.440	0.440	0.412	814,000
2024-12-13	0.440	0.450	0.440	0.445	0.416	1,123,200
2024-12-12	0.440	0.445	0.435	0.435	0.407	792,500
2024-12-11	0.420	0.445	0.420	0.440	0.412	19,049,100
2024-12-10	0.420	0.425	0.415	0.415	0.388	1,113,000
2024-12-09	0.405	0.425	0.400	0.420	0.393	766,900
2024-12-06	0.400	0.405	0.390	0.400	0.374	999,900
2024-12-05	0.395	0.415	0.390	0.400	0.374	447,100
2024-12-04	0.370	0.400	0.370	0.400	0.374	502,600
2024-12-03	0.390	0.390	0.365	0.370	0.346	1,059,500
2024-12-02	0.410	0.410	0.385	0.385	0.360	751,000
2024-11-29	0.415	0.415	0.410	0.410	0.384	121,000
2024-11-28	0.425	0.425	0.410	0.415	0.388	829,000
2024-11-27	0.425	0.430	0.420	0.425	0.398	244,400
2024-11-26	0.420	0.425	0.420	0.425	0.398	65,300
2024-11-25	0.440	0.440	0.420	0.425	0.398	434,300
2024-11-22	0.430	0.455	0.430	0.450	0.421	846,200
2024-11-21	0.420	0.425	0.420	0.420	0.393	23,200
2024-11-20	0.425	0.430	0.425	0.430	0.402	4,600
2024-11-19	0.430	0.430	0.430	0.430	0.402	98,300
2024-11-18	0.425	0.425	0.420	0.420	0.393	85,200
2024-11-15	0.420	0.430	0.420	0.430	0.402	21,500
2024-11-14	0.425	0.425	0.420	0.420	0.393	92,600
2024-11-13	0.430	0.440	0.420	0.425	0.398	743,400
2024-11-12	0.440	0.440	0.415	0.420	0.393	753,400
2024-11-11	0.445	0.445	0.440	0.440	0.412	18,800
2024-11-08	0.455	0.455	0.445	0.445	0.416	71,300
2024-11-07	0.450	0.465	0.450	0.450	0.421	353,100
2024-11-06	0.430	0.450	0.430	0.450	0.421	656,400
2024-11-05	0.435	0.435	0.430	0.430	0.402	25,100
2024-11-04	0.440	0.440	0.440	0.440	0.412	20,200

← NewerPage 8 of 21 · 1,222 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.