Elsoft Research Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.300	0.305	0.295	0.295	0.295	494,400
2026-10-16	0.305	0.315	0.305	0.305	0.305	195,200
2026-10-15	0.310	0.310	0.295	0.305	0.305	467,500
2026-10-14	0.310	0.325	0.305	0.320	0.320	199,300
2026-10-13	0.310	0.325	0.300	0.305	0.305	709,100
2026-10-12	0.345	0.345	0.315	0.325	0.325	489,800
2026-10-09	0.320	0.350	0.320	0.345	0.345	2,235,600
2026-10-08	0.305	0.320	0.295	0.320	0.320	1,177,500
2026-10-07	0.295	0.310	0.295	0.310	0.310	1,878,300
2026-10-06	0.295	0.300	0.290	0.300	0.300	632,100
2026-10-05	0.290	0.305	0.290	0.290	0.290	1,427,200
2026-10-02	0.265	0.295	0.265	0.285	0.285	4,607,800
2026-10-01	0.260	0.270	0.255	0.265	0.265	654,700
2026-09-30	0.255	0.265	0.255	0.255	0.255	359,900
2026-09-29	0.255	0.255	0.250	0.250	0.250	408,500
2026-09-28	0.255	0.260	0.255	0.260	0.260	66,000
2026-09-25	0.260	0.260	0.255	0.260	0.260	281,000
2026-09-24	0.265	0.270	0.265	0.265	0.265	281,000
2026-09-23	0.260	0.265	0.250	0.260	0.260	570,800
2026-09-22	0.260	0.260	0.250	0.260	0.260	138,100
2026-09-21	0.255	0.255	0.250	0.255	0.255	83,000

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.