ELK-Desa Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-15	1.270	1.280	1.270	1.280	1.154	117,500
2024-05-14	1.270	1.280	1.270	1.270	1.145	26,900
2024-05-13	1.270	1.270	1.260	1.270	1.145	111,600
2024-05-10	1.280	1.280	1.270	1.270	1.145	67,700
2024-05-09	1.260	1.280	1.250	1.280	1.154	76,300
2024-05-08	1.270	1.270	1.260	1.260	1.136	58,000
2024-05-07	1.270	1.270	1.260	1.260	1.136	51,800
2024-05-06	1.270	1.280	1.270	1.270	1.145	112,100
2024-05-03	1.250	1.280	1.250	1.270	1.145	15,600
2024-05-02	1.270	1.280	1.250	1.250	1.127	114,700
2024-04-30	1.250	1.270	1.250	1.270	1.145	17,300
2024-04-29	1.250	1.270	1.250	1.260	1.136	215,600
2024-04-26	1.250	1.270	1.250	1.260	1.136	215,500
2024-04-25	1.260	1.270	1.250	1.260	1.136	226,000
2024-04-24	1.270	1.270	1.270	1.270	1.145	21,000
2024-04-23	1.270	1.270	1.270	1.270	1.145	41,000
2024-04-22	1.270	1.280	1.260	1.280	1.154	22,700
2024-04-19	1.260	1.270	1.250	1.260	1.136	22,800
2024-04-18	1.250	1.270	1.250	1.260	1.136	19,000
2024-04-17	1.280	1.280	1.260	1.260	1.136	5,900
2024-04-16	1.260	1.270	1.240	1.260	1.136	70,200
2024-04-15	1.260	1.290	1.260	1.260	1.136	106,100
2024-04-12	1.280	1.280	1.260	1.280	1.154	134,500
2024-04-09	1.260	1.280	1.260	1.280	1.154	219,500
2024-04-08	1.270	1.280	1.260	1.280	1.154	202,500
2024-04-05	1.270	1.280	1.260	1.260	1.136	90,000
2024-04-04	1.270	1.270	1.260	1.260	1.136	120,600
2024-04-03	1.260	1.270	1.260	1.270	1.145	154,000
2024-04-02	1.270	1.270	1.260	1.260	1.136	80,700
2024-04-01	1.250	1.270	1.240	1.260	1.136	108,300
2024-03-29	1.230	1.250	1.230	1.250	1.127	85,300
2024-03-27	1.240	1.250	1.240	1.240	1.118	96,800
2024-03-26	1.260	1.260	1.240	1.240	1.118	27,200
2024-03-25	1.220	1.240	1.220	1.240	1.118	16,700
2024-03-22	1.230	1.240	1.230	1.230	1.109	135,500
2024-03-21	1.250	1.250	1.240	1.250	1.127	53,000
2024-03-20	1.230	1.250	1.230	1.250	1.127	39,800
2024-03-19	1.250	1.250	1.230	1.230	1.109	67,000
2024-03-18	1.240	1.240	1.240	1.240	1.118	26,800
2024-03-15	1.240	1.240	1.220	1.240	1.118	283,600
2024-03-14	1.220	1.240	1.220	1.240	1.118	174,800
2024-03-13	1.220	1.220	1.220	1.220	1.100	19,400
2024-03-12	1.220	1.230	1.220	1.220	1.100	12,000
2024-03-11	1.230	1.230	1.220	1.220	1.100	167,500
2024-03-08	1.230	1.230	1.220	1.220	1.100	12,700
2024-03-07	1.220	1.230	1.220	1.230	1.109	247,900
2024-03-06	1.210	1.220	1.210	1.210	1.091	32,800
2024-03-05	1.210	1.220	1.200	1.210	1.091	112,600
2024-03-04	1.210	1.220	1.210	1.220	1.100	10,000
2024-03-01	1.220	1.220	1.210	1.220	1.100	20,500
2024-02-29	1.220	1.220	1.210	1.220	1.100	25,000
2024-02-28	1.230	1.230	1.220	1.220	1.100	135,000
2024-02-27	1.220	1.230	1.220	1.220	1.100	141,800
2024-02-26	1.230	1.230	1.200	1.220	1.100	33,400
2024-02-23	1.210	1.210	1.210	1.210	1.091	134,000
2024-02-22	1.230	1.230	1.210	1.210	1.091	34,500
2024-02-21	1.230	1.230	1.220	1.230	1.109	78,500
2024-02-20	1.220	1.230	1.220	1.220	1.100	24,000
2024-02-19	1.220	1.230	1.220	1.230	1.109	52,000
2024-02-16	1.220	1.230	1.210	1.230	1.109	72,000

← NewerPage 11 of 21 · 1,228 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.