ELK-Desa Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	1.300	1.310	1.300	1.310	1.163	11,500
2023-11-15	1.290	1.300	1.290	1.300	1.154	36,600
2023-11-14	1.300	1.300	1.290	1.290	1.145	48,700
2023-11-10	1.290	1.300	1.290	1.290	1.145	115,500
2023-11-09	1.290	1.290	1.290	1.290	1.145	14,400
2023-11-08	1.300	1.300	1.290	1.300	1.154	95,300
2023-11-07	1.290	1.290	1.290	1.290	1.145	5,700
2023-11-06	1.290	1.290	1.290	1.290	1.145	14,100
2023-11-03	1.290	1.300	1.290	1.290	1.145	13,600
2023-11-02	1.290	1.300	1.290	1.290	1.145	153,800
2023-11-01	1.300	1.300	1.290	1.290	1.145	46,100
2023-10-31	1.300	1.310	1.300	1.300	1.154	9,600
2023-10-30	1.300	1.300	1.300	1.300	1.154	19,000
2023-10-27	1.300	1.310	1.290	1.300	1.154	17,300
2023-10-26	1.310	1.320	1.300	1.300	1.154	22,000
2023-10-25	1.300	1.300	1.290	1.290	1.145	24,500
2023-10-24	1.280	1.300	1.280	1.300	1.154	19,500
2023-10-23	1.300	1.300	1.300	1.300	1.154	45,500
2023-10-20	1.290	1.300	1.290	1.300	1.154	11,500
2023-10-19	1.310	1.330	1.310	1.330	1.181	22,700
2023-10-18	1.290	1.330	1.290	1.330	1.181	30,700
2023-10-17	1.300	1.300	1.290	1.290	1.145	12,900
2023-10-16	1.290	1.310	1.290	1.310	1.163	39,500
2023-10-13	1.310	1.330	1.300	1.300	1.154	70,900
2023-10-12	1.320	1.320	1.300	1.300	1.154	47,400
2023-10-11	1.320	1.320	1.310	1.310	1.163	35,200
2023-10-10	1.320	1.330	1.320	1.330	1.181	50,000
2023-10-09	1.310	1.310	1.310	1.310	1.163	26,300
2023-10-06	1.350	1.350	1.310	1.310	1.163	16,000
2023-10-05	1.320	1.350	1.320	1.350	1.199	113,100
2023-10-04	1.300	1.320	1.300	1.300	1.154	44,800
2023-10-03	1.300	1.310	1.290	1.300	1.154	16,200
2023-10-02	1.330	1.330	1.300	1.310	1.163	52,600
2023-09-29	1.320	1.340	1.320	1.340	1.190	177,700
2023-09-27	1.310	1.310	1.310	1.310	1.163	40,000
2023-09-26	1.290	1.310	1.290	1.310	1.163	163,000
2023-09-25	1.290	1.300	1.280	1.300	1.154	110,400
2023-09-22	1.290	1.290	1.290	1.290	1.145	22,500
2023-09-21	1.290	1.290	1.280	1.290	1.145	26,100
2023-09-20	1.290	1.290	1.290	1.290	1.145	26,000
2023-09-19	1.280	1.290	1.280	1.290	1.145	54,600
2023-09-18	1.290	1.290	1.280	1.290	1.145	11,500
2023-09-15	1.260	1.290	1.260	1.290	1.145	56,000
2023-09-14	1.260	1.280	1.260	1.280	1.136	125,500
2023-09-13	1.260	1.270	1.250	1.260	1.119	40,000
2023-09-12	1.260	1.270	1.260	1.270	1.128	31,000
2023-09-11	1.260	1.270	1.260	1.270	1.128	125,500
2023-09-08	1.260	1.270	1.260	1.270	1.128	10,000
2023-09-07	1.260	1.260	1.250	1.260	1.119	37,000
2023-09-06	1.260	1.260	1.250	1.250	1.110	41,300
2023-09-05	1.260	1.270	1.250	1.270	1.128	20,000
2023-09-04	1.250	1.270	1.250	1.270	1.128	91,900
2023-09-01	1.250	1.260	1.250	1.260	1.119	20,000
2023-08-30	1.240	1.250	1.240	1.250	1.110	37,000
2023-08-29	1.240	1.270	1.240	1.270	1.128	112,500
2023-08-28	1.240	1.260	1.240	1.250	1.110	46,600
2023-08-25	1.260	1.260	1.250	1.260	1.119	45,900
2023-08-24	1.250	1.250	1.240	1.250	1.110	63,900
2023-08-23	1.280	1.280	1.240	1.250	1.110	292,000
2023-08-22	1.280	1.280	1.270	1.270	1.128	45,000

← NewerPage 13 of 21 · 1,231 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.