Elsoft Research Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	0.430	0.440	0.430	0.440	0.412	40,900
2024-10-30	0.435	0.435	0.430	0.430	0.402	15,000
2024-10-29	0.435	0.435	0.435	0.435	0.407	33,800
2024-10-28	0.435	0.435	0.430	0.430	0.402	29,600
2024-10-25	0.435	0.440	0.435	0.435	0.407	69,100
2024-10-23	0.435	0.435	0.435	0.435	0.407	33,000
2024-10-22	0.435	0.440	0.435	0.440	0.412	34,000
2024-10-21	0.430	0.440	0.430	0.435	0.407	148,000
2024-10-18	0.435	0.440	0.435	0.435	0.407	150,200
2024-10-17	0.440	0.440	0.440	0.440	0.412	7,000
2024-10-16	0.435	0.435	0.435	0.435	0.407	30,000
2024-10-15	0.440	0.440	0.435	0.440	0.412	21,400
2024-10-14	0.440	0.440	0.440	0.440	0.412	18,500
2024-10-11	0.445	0.445	0.440	0.440	0.412	42,200
2024-10-10	0.440	0.445	0.440	0.445	0.416	35,500
2024-10-09	0.440	0.440	0.440	0.440	0.412	10,000
2024-10-08	0.435	0.435	0.435	0.435	0.407	55,800
2024-10-07	0.440	0.440	0.435	0.435	0.407	48,100
2024-10-04	0.435	0.440	0.435	0.435	0.407	68,300
2024-10-03	0.435	0.435	0.435	0.435	0.407	51,000
2024-10-02	0.440	0.440	0.440	0.440	0.412	27,000
2024-10-01	0.445	0.445	0.440	0.440	0.412	161,100
2024-09-30	0.445	0.445	0.440	0.445	0.416	159,500
2024-09-27	0.440	0.450	0.440	0.445	0.416	58,100
2024-09-26	0.445	0.445	0.440	0.440	0.412	18,200
2024-09-25	0.445	0.450	0.445	0.445	0.416	72,200
2024-09-24	0.450	0.450	0.445	0.445	0.416	27,200
2024-09-23	0.450	0.450	0.445	0.445	0.416	147,500
2024-09-20	0.450	0.455	0.450	0.450	0.421	206,300
2024-09-19	0.430	0.450	0.430	0.445	0.416	217,100
2024-09-18	0.425	0.435	0.425	0.435	0.407	31,100
2024-09-17	0.430	0.445	0.425	0.425	0.398	63,700
2024-09-13	0.430	0.430	0.420	0.430	0.402	140,400
2024-09-12	0.420	0.430	0.415	0.430	0.402	185,300
2024-09-11	0.445	0.445	0.420	0.420	0.393	828,200
2024-09-10	0.440	0.450	0.440	0.445	0.416	66,300
2024-09-09	0.450	0.450	0.445	0.445	0.416	129,500
2024-09-06	0.455	0.455	0.450	0.450	0.421	178,200
2024-09-05	0.455	0.455	0.450	0.455	0.426	141,300
2024-09-04	0.450	0.455	0.445	0.455	0.426	306,500
2024-09-03	0.450	0.455	0.450	0.455	0.426	158,100
2024-09-02	0.470	0.470	0.445	0.450	0.421	481,400
2024-08-30	0.450	0.470	0.440	0.445	0.416	660,900
2024-08-29	0.475	0.475	0.455	0.465	0.435	678,100
2024-08-28	0.470	0.480	0.470	0.475	0.445	374,600
2024-08-27	0.480	0.485	0.480	0.485	0.454	25,000
2024-08-26	0.475	0.490	0.470	0.480	0.449	371,600
2024-08-23	0.480	0.480	0.475	0.480	0.449	314,100
2024-08-22	0.490	0.490	0.480	0.480	0.449	589,400
2024-08-21	0.490	0.490	0.485	0.485	0.454	392,700
2024-08-20	0.510	0.510	0.485	0.490	0.459	711,000
2024-08-19	0.515	0.515	0.505	0.505	0.473	349,700
2024-08-16	0.515	0.520	0.515	0.520	0.487	51,200
2024-08-15	0.525	0.525	0.515	0.515	0.482	734,200
2024-08-14	0.515	0.525	0.515	0.525	0.491	129,500
2024-08-13	0.520	0.520	0.515	0.515	0.482	173,100
2024-08-12	0.515	0.540	0.510	0.520	0.487	841,300
2024-08-09	0.490	0.510	0.490	0.510	0.477	462,700
2024-08-08	0.480	0.485	0.475	0.480	0.449	289,500
2024-08-07	0.470	0.480	0.465	0.480	0.449	321,900

← NewerPage 9 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.