ELK-Desa Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	1.220	1.240	1.220	1.230	1.135	38,700
2024-08-09	1.200	1.250	1.200	1.220	1.126	407,400
2024-08-08	1.180	1.210	1.180	1.200	1.107	50,700
2024-08-07	1.180	1.200	1.180	1.190	1.098	38,300
2024-08-06	1.160	1.210	1.160	1.200	1.107	44,200
2024-08-05	1.210	1.220	1.170	1.180	1.089	386,400
2024-08-02	1.220	1.250	1.210	1.210	1.117	367,100
2024-08-01	1.220	1.250	1.220	1.230	1.135	20,600
2024-07-31	1.200	1.240	1.200	1.230	1.135	324,600
2024-07-30	1.220	1.250	1.200	1.230	1.135	44,100
2024-07-29	1.220	1.240	1.220	1.220	1.126	47,900
2024-07-26	1.220	1.240	1.220	1.230	1.135	108,600
2024-07-25	1.230	1.240	1.220	1.230	1.135	137,300
2024-07-24	1.230	1.240	1.220	1.230	1.135	374,800
2024-07-23	1.220	1.240	1.220	1.230	1.135	327,400
2024-07-22	1.250	1.260	1.180	1.240	1.144	514,200
2024-07-19	1.250	1.270	1.240	1.270	1.172	38,000
2024-07-18	1.250	1.270	1.250	1.270	1.172	27,500
2024-07-17	1.250	1.270	1.250	1.260	1.163	31,500
2024-07-16	1.250	1.270	1.250	1.270	1.172	19,500
2024-07-15	1.250	1.270	1.250	1.270	1.172	17,000
2024-07-12	1.260	1.270	1.250	1.260	1.163	33,000
2024-07-11	1.250	1.270	1.250	1.260	1.163	188,300
2024-07-10	1.250	1.250	1.250	1.250	1.154	24,700
2024-07-09	1.250	1.270	1.250	1.270	1.172	61,000
2024-07-05	1.250	1.260	1.240	1.250	1.154	224,900
2024-07-04	1.240	1.270	1.240	1.260	1.163	188,500
2024-07-03	1.260	1.280	1.250	1.250	1.154	19,300
2024-07-02	1.250	1.280	1.250	1.260	1.163	14,500
2024-07-01	1.250	1.270	1.250	1.260	1.163	13,300
2024-06-28	1.250	1.270	1.250	1.260	1.163	28,100
2024-06-27	1.240	1.260	1.240	1.250	1.154	11,400
2024-06-26	1.240	1.250	1.240	1.250	1.154	4,900
2024-06-25	1.240	1.260	1.240	1.240	1.144	208,200
2024-06-24	1.250	1.270	1.240	1.250	1.154	63,500
2024-06-21	1.250	1.270	1.250	1.260	1.163	8,200
2024-06-20	1.250	1.260	1.250	1.250	1.154	28,700
2024-06-19	1.250	1.260	1.250	1.250	1.154	35,700
2024-06-18	1.270	1.270	1.250	1.260	1.163	64,600
2024-06-14	1.260	1.260	1.260	1.260	1.163	29,400
2024-06-13	1.280	1.280	1.260	1.260	1.163	55,100
2024-06-12	1.280	1.290	1.270	1.280	1.181	32,700
2024-06-11	1.270	1.290	1.270	1.290	1.191	15,000
2024-06-10	1.270	1.290	1.270	1.290	1.191	17,000
2024-06-07	1.260	1.280	1.260	1.280	1.181	65,600
2024-06-06	1.270	1.270	1.260	1.260	1.163	292,800
2024-06-05	1.280	1.300	1.270	1.300	1.172	237,100
2024-06-04	1.270	1.280	1.270	1.280	1.154	142,400
2024-05-31	1.260	1.280	1.260	1.280	1.154	60,000
2024-05-30	1.300	1.300	1.250	1.280	1.154	85,600
2024-05-29	1.300	1.300	1.280	1.280	1.154	52,500
2024-05-28	1.270	1.290	1.270	1.280	1.154	42,600
2024-05-27	1.300	1.300	1.270	1.270	1.145	77,400
2024-05-24	1.320	1.320	1.300	1.300	1.172	61,800
2024-05-23	1.280	1.330	1.280	1.330	1.199	123,000
2024-05-21	1.310	1.310	1.310	1.310	1.181	42,800
2024-05-20	1.300	1.320	1.300	1.310	1.181	279,100
2024-05-17	1.280	1.310	1.280	1.300	1.172	167,500
2024-05-16	1.290	1.290	1.280	1.280	1.154	210,400
2024-05-15	1.270	1.280	1.270	1.280	1.154	117,500

← NewerPage 10 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	0.0250 MYR
2025-12-22	0.0200 MYR
2025-06-13	0.0250 MYR
2024-12-03	0.0200 MYR
2024-06-06	0.0300 MYR
2023-12-06	0.0200 MYR
2023-06-08	0.0350 MYR
2022-12-06	0.0450 MYR
2022-06-02	0.0325 MYR
2021-12-06	0.0200 MYR
2021-06-08	0.0475 MYR
2020-12-04	0.0250 MYR
2020-06-29	0.0375 MYR
2019-12-31	0.0350 MYR
2019-08-15	0.0350 MYR
2019-01-16	0.0350 MYR

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