ELK-Desa Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	1.280	1.280	1.270	1.280	1.136	20,000
2023-08-18	1.250	1.280	1.250	1.280	1.136	58,000
2023-08-17	1.280	1.280	1.260	1.260	1.119	38,200
2023-08-16	1.270	1.280	1.270	1.270	1.128	47,200
2023-08-15	1.270	1.270	1.260	1.270	1.128	29,900
2023-08-14	1.250	1.270	1.250	1.270	1.128	15,000
2023-08-11	1.270	1.270	1.260	1.270	1.128	25,000
2023-08-10	1.250	1.260	1.250	1.260	1.119	17,700
2023-08-09	1.250	1.250	1.250	1.250	1.110	26,600
2023-08-08	1.270	1.270	1.260	1.270	1.128	75,100
2023-08-07	1.250	1.270	1.250	1.270	1.128	52,500
2023-08-04	1.280	1.280	1.250	1.280	1.136	58,000
2023-08-03	1.270	1.270	1.270	1.270	1.128	40,000
2023-08-02	1.250	1.280	1.250	1.270	1.128	102,500
2023-08-01	1.270	1.280	1.260	1.280	1.136	87,900
2023-07-31	1.260	1.270	1.260	1.270	1.128	20,700
2023-07-28	1.260	1.260	1.250	1.260	1.119	139,000
2023-07-27	1.250	1.260	1.250	1.260	1.119	70,000
2023-07-26	1.250	1.260	1.240	1.250	1.110	65,500
2023-07-25	1.250	1.250	1.240	1.250	1.110	39,200
2023-07-24	1.260	1.260	1.250	1.250	1.110	45,200
2023-07-21	1.240	1.260	1.240	1.260	1.119	56,200
2023-07-20	1.260	1.260	1.250	1.250	1.110	103,000
2023-07-18	1.260	1.260	1.250	1.260	1.119	131,900
2023-07-17	1.270	1.270	1.260	1.260	1.119	168,600
2023-07-14	1.260	1.270	1.260	1.270	1.128	49,000
2023-07-13	1.250	1.260	1.250	1.260	1.119	72,000
2023-07-12	1.250	1.260	1.250	1.250	1.110	36,000
2023-07-11	1.260	1.260	1.240	1.260	1.119	55,500
2023-07-10	1.250	1.250	1.240	1.250	1.110	51,600
2023-07-07	1.240	1.260	1.240	1.250	1.110	55,000
2023-07-06	1.230	1.260	1.230	1.260	1.119	96,500
2023-07-05	1.240	1.250	1.240	1.250	1.110	62,000
2023-07-04	1.250	1.250	1.240	1.240	1.101	128,300
2023-07-03	1.260	1.260	1.250	1.260	1.119	21,900
2023-06-30	1.260	1.260	1.260	1.260	1.119	10,000
2023-06-28	1.250	1.270	1.250	1.260	1.119	47,000
2023-06-27	1.230	1.270	1.230	1.270	1.128	35,800
2023-06-26	1.240	1.260	1.240	1.260	1.119	25,900
2023-06-23	1.230	1.260	1.230	1.250	1.110	12,500
2023-06-22	1.250	1.260	1.240	1.260	1.119	108,400
2023-06-21	1.240	1.260	1.230	1.260	1.119	147,300
2023-06-20	1.220	1.240	1.220	1.240	1.101	40,300
2023-06-19	1.230	1.240	1.220	1.230	1.092	34,400
2023-06-16	1.230	1.240	1.220	1.230	1.092	51,100
2023-06-15	1.230	1.230	1.220	1.230	1.092	38,100
2023-06-14	1.230	1.230	1.210	1.220	1.083	50,600
2023-06-13	1.220	1.230	1.220	1.230	1.092	22,000
2023-06-12	1.220	1.230	1.210	1.210	1.074	156,200
2023-06-09	1.220	1.230	1.220	1.220	1.083	113,300
2023-06-08	1.220	1.230	1.220	1.220	1.083	25,300
2023-06-07	1.260	1.260	1.240	1.260	1.088	109,000
2023-06-06	1.250	1.260	1.240	1.260	1.088	46,700
2023-06-02	1.240	1.260	1.240	1.260	1.088	98,900
2023-06-01	1.230	1.250	1.220	1.240	1.070	178,900
2023-05-31	1.230	1.230	1.220	1.230	1.062	34,900
2023-05-30	1.210	1.230	1.210	1.220	1.053	37,700
2023-05-29	1.220	1.230	1.220	1.220	1.053	34,300
2023-05-26	1.230	1.230	1.210	1.230	1.062	72,000
2023-05-25	1.200	1.220	1.200	1.220	1.053	109,600

← NewerPage 14 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.