ELK-Desa Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	1.220	1.230	1.220	1.230	1.109	24,500
2024-02-13	1.210	1.220	1.200	1.220	1.100	31,000
2024-02-09	1.220	1.220	1.210	1.210	1.091	15,400
2024-02-08	1.210	1.210	1.200	1.210	1.091	15,000
2024-02-07	1.180	1.190	1.180	1.190	1.073	103,900
2024-02-06	1.190	1.200	1.190	1.190	1.073	122,300
2024-02-05	1.200	1.200	1.180	1.180	1.064	22,900
2024-02-02	1.190	1.200	1.180	1.190	1.073	198,200
2024-01-31	1.190	1.190	1.180	1.190	1.073	77,600
2024-01-30	1.200	1.200	1.180	1.200	1.082	252,200
2024-01-29	1.210	1.220	1.210	1.210	1.091	12,300
2024-01-26	1.210	1.220	1.210	1.220	1.100	123,700
2024-01-24	1.220	1.220	1.210	1.210	1.091	14,900
2024-01-23	1.220	1.230	1.210	1.220	1.100	31,900
2024-01-22	1.220	1.230	1.220	1.220	1.100	52,900
2024-01-19	1.220	1.230	1.220	1.220	1.100	18,000
2024-01-18	1.210	1.230	1.210	1.220	1.100	8,100
2024-01-17	1.210	1.230	1.210	1.220	1.100	118,800
2024-01-16	1.220	1.230	1.210	1.220	1.100	116,300
2024-01-15	1.210	1.210	1.210	1.210	1.091	29,100
2024-01-12	1.220	1.220	1.210	1.210	1.091	234,600
2024-01-11	1.240	1.240	1.230	1.230	1.109	43,800
2024-01-10	1.230	1.240	1.230	1.230	1.109	48,700
2024-01-09	1.250	1.250	1.230	1.240	1.118	219,700
2024-01-08	1.250	1.260	1.240	1.240	1.118	98,100
2024-01-05	1.260	1.260	1.240	1.250	1.127	154,900
2024-01-04	1.260	1.280	1.260	1.260	1.136	28,300
2024-01-03	1.260	1.270	1.260	1.270	1.145	12,000
2024-01-02	1.250	1.250	1.250	1.250	1.127	16,800
2023-12-29	1.270	1.270	1.250	1.250	1.127	66,100
2023-12-28	1.280	1.280	1.270	1.270	1.145	87,200
2023-12-27	1.280	1.280	1.280	1.280	1.154	12,600
2023-12-26	1.280	1.290	1.280	1.290	1.163	67,400
2023-12-22	1.290	1.290	1.280	1.290	1.163	25,700
2023-12-21	1.290	1.290	1.280	1.290	1.163	7,400
2023-12-20	1.290	1.290	1.290	1.290	1.163	38,300
2023-12-19	1.290	1.290	1.290	1.290	1.163	25,000
2023-12-18	1.290	1.290	1.290	1.290	1.163	29,500
2023-12-15	1.310	1.310	1.280	1.280	1.154	36,600
2023-12-14	1.310	1.310	1.310	1.310	1.181	15,000
2023-12-13	1.280	1.300	1.280	1.300	1.172	9,800
2023-12-12	1.290	1.300	1.290	1.290	1.163	19,100
2023-12-11	1.280	1.300	1.280	1.300	1.172	16,700
2023-12-08	1.280	1.300	1.280	1.280	1.154	21,200
2023-12-07	1.280	1.290	1.280	1.290	1.163	15,100
2023-12-06	1.290	1.290	1.280	1.290	1.163	19,000
2023-12-05	1.300	1.320	1.300	1.310	1.163	41,000
2023-12-04	1.310	1.320	1.300	1.320	1.172	57,100
2023-12-01	1.320	1.320	1.300	1.320	1.172	50,700
2023-11-30	1.310	1.320	1.310	1.320	1.172	46,700
2023-11-29	1.300	1.310	1.300	1.310	1.163	43,300
2023-11-28	1.300	1.310	1.300	1.310	1.163	69,500
2023-11-27	1.300	1.310	1.300	1.300	1.154	109,100
2023-11-24	1.330	1.330	1.290	1.310	1.163	38,700
2023-11-23	1.320	1.320	1.320	1.320	1.172	115,000
2023-11-22	1.310	1.320	1.300	1.320	1.172	41,000
2023-11-21	1.310	1.320	1.310	1.310	1.163	57,200
2023-11-20	1.310	1.330	1.310	1.310	1.163	53,400
2023-11-17	1.310	1.310	1.310	1.310	1.163	57,200
2023-11-16	1.300	1.310	1.300	1.310	1.163	11,500

← NewerPage 12 of 21 · 1,230 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.