ELK-Desa Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	1.220	1.220	1.200	1.210	1.044	85,300
2023-05-23	1.190	1.210	1.190	1.210	1.044	199,100
2023-05-22	1.180	1.190	1.180	1.190	1.027	31,200
2023-05-19	1.190	1.190	1.180	1.190	1.027	40,000
2023-05-18	1.180	1.190	1.170	1.190	1.027	95,300
2023-05-17	1.180	1.180	1.170	1.180	1.019	40,000
2023-05-16	1.180	1.180	1.170	1.180	1.019	43,000
2023-05-15	1.170	1.180	1.170	1.180	1.019	30,000
2023-05-12	1.180	1.180	1.170	1.180	1.019	29,000
2023-05-11	1.170	1.180	1.170	1.180	1.019	88,000
2023-05-10	1.160	1.170	1.160	1.170	1.010	39,400
2023-05-09	1.170	1.170	1.170	1.170	1.010	129,100
2023-05-08	1.160	1.180	1.160	1.180	1.019	196,700
2023-05-05	1.170	1.170	1.170	1.170	1.010	99,900
2023-05-03	1.170	1.170	1.160	1.170	1.010	71,700
2023-05-02	1.170	1.170	1.160	1.170	1.010	100,400
2023-04-28	1.170	1.180	1.160	1.180	1.019	35,800
2023-04-27	1.170	1.180	1.170	1.170	1.010	55,000
2023-04-26	1.160	1.180	1.160	1.170	1.010	87,200
2023-04-25	1.170	1.170	1.160	1.170	1.010	90,000
2023-04-20	1.160	1.170	1.160	1.170	1.010	32,000
2023-04-19	1.160	1.160	1.150	1.160	1.001	54,600
2023-04-18	1.160	1.160	1.150	1.150	0.993	38,600
2023-04-17	1.150	1.160	1.140	1.160	1.001	191,900
2023-04-14	1.150	1.150	1.140	1.150	0.993	161,600
2023-04-13	1.140	1.150	1.140	1.150	0.993	29,000
2023-04-12	1.130	1.140	1.120	1.140	0.984	110,100
2023-04-11	1.110	1.130	1.110	1.130	0.975	195,700
2023-04-10	1.110	1.130	1.100	1.130	0.975	181,900
2023-04-07	1.120	1.120	1.080	1.120	0.967	231,900
2023-04-06	1.110	1.120	1.110	1.120	0.967	74,000
2023-04-05	1.120	1.120	1.090	1.100	0.950	136,500
2023-04-04	1.140	1.140	1.100	1.130	0.975	241,200
2023-04-03	1.140	1.150	1.140	1.150	0.993	43,400
2023-03-31	1.150	1.150	1.140	1.150	0.993	28,500
2023-03-30	1.140	1.150	1.130	1.150	0.993	112,900
2023-03-29	1.140	1.150	1.130	1.140	0.984	114,600
2023-03-28	1.130	1.140	1.130	1.140	0.984	44,500
2023-03-27	1.130	1.140	1.130	1.130	0.975	78,000
2023-03-24	1.120	1.140	1.120	1.130	0.975	57,500
2023-03-23	1.120	1.140	1.120	1.140	0.984	90,300
2023-03-22	1.120	1.130	1.110	1.110	0.958	55,100
2023-03-21	1.100	1.120	1.100	1.120	0.967	113,000
2023-03-20	1.100	1.120	1.080	1.120	0.967	121,200
2023-03-17	1.270	1.270	1.110	1.110	0.958	105,100
2023-03-16	1.650	1.650	1.630	1.630	0.938	237,750
2023-03-15	1.670	1.670	1.650	1.650	0.950	258,150
2023-03-14	1.670	1.670	1.620	1.670	0.961	328,200
2023-03-13	1.650	1.680	1.630	1.680	0.967	173,100
2023-03-10	1.670	1.670	1.660	1.660	0.955	44,700
2023-03-09	1.670	1.670	1.660	1.670	0.961	200,850
2023-03-08	1.670	1.670	1.660	1.670	0.961	228,300
2023-03-07	1.670	1.680	1.660	1.680	0.967	195,900
2023-03-06	1.680	1.680	1.670	1.680	0.967	142,050
2023-03-03	1.680	1.690	1.670	1.680	0.967	320,550
2023-03-02	1.670	1.700	1.670	1.700	0.978	69,900
2023-03-01	1.660	1.670	1.650	1.670	0.961	92,700
2023-02-28	1.690	1.690	1.660	1.670	0.961	199,800
2023-02-27	1.700	1.700	1.690	1.690	0.973	82,650
2023-02-24	1.700	1.720	1.690	1.700	0.978	112,350

← NewerPage 15 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.