ELK-Desa Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	1.720	1.720	1.700	1.710	0.984	141,450
2023-02-22	1.710	1.720	1.710	1.720	0.990	73,200
2023-02-21	1.700	1.720	1.700	1.720	0.990	306,150
2023-02-20	1.730	1.730	1.720	1.720	0.990	162,450
2023-02-17	1.700	1.740	1.700	1.730	0.996	433,050
2023-02-16	1.690	1.700	1.680	1.700	0.978	37,500
2023-02-15	1.700	1.700	1.690	1.690	0.973	61,500
2023-02-14	1.690	1.700	1.680	1.690	0.973	78,450
2023-02-13	1.700	1.700	1.690	1.690	0.973	157,500
2023-02-10	1.700	1.700	1.690	1.700	0.978	30,000
2023-02-09	1.700	1.700	1.690	1.700	0.978	126,450
2023-02-08	1.690	1.690	1.680	1.690	0.973	33,150
2023-02-07	1.680	1.690	1.670	1.680	0.967	48,000
2023-02-03	1.660	1.680	1.660	1.680	0.967	58,350
2023-02-02	1.650	1.680	1.650	1.680	0.967	164,250
2023-01-31	1.660	1.680	1.660	1.680	0.967	37,950
2023-01-30	1.660	1.670	1.650	1.660	0.955	87,600
2023-01-27	1.660	1.670	1.650	1.660	0.955	60,450
2023-01-26	1.680	1.680	1.650	1.660	0.955	124,650
2023-01-25	1.680	1.680	1.670	1.680	0.967	111,000
2023-01-20	1.660	1.680	1.640	1.680	0.967	98,250
2023-01-19	1.660	1.660	1.650	1.660	0.955	67,500
2023-01-18	1.640	1.660	1.640	1.660	0.955	33,150
2023-01-17	1.650	1.660	1.650	1.660	0.955	103,500
2023-01-16	1.650	1.650	1.640	1.640	0.944	78,300
2023-01-13	1.660	1.660	1.650	1.650	0.950	187,500
2023-01-12	1.660	1.660	1.650	1.650	0.950	59,250
2023-01-11	1.650	1.660	1.640	1.650	0.950	252,600
2023-01-10	1.650	1.680	1.650	1.680	0.967	57,900
2023-01-09	1.670	1.670	1.660	1.660	0.955	159,750
2023-01-06	1.640	1.670	1.640	1.670	0.961	281,700
2023-01-05	1.640	1.640	1.620	1.640	0.944	109,650
2023-01-04	1.610	1.630	1.610	1.630	0.938	105,300
2023-01-03	1.600	1.620	1.600	1.620	0.932	28,350
2022-12-30	1.610	1.610	1.590	1.590	0.915	100,350
2022-12-29	1.620	1.630	1.600	1.610	0.926	78,150
2022-12-28	1.600	1.630	1.600	1.610	0.926	111,900
2022-12-27	1.610	1.620	1.590	1.590	0.915	255,750
2022-12-23	1.600	1.610	1.600	1.610	0.926	119,400
2022-12-22	1.610	1.620	1.590	1.610	0.926	266,250
2022-12-21	1.550	1.610	1.540	1.610	0.926	857,101
2022-12-20	1.490	1.570	1.490	1.550	0.892	63,300
2022-12-19	1.550	1.560	1.540	1.560	0.898	132,450
2022-12-16	1.520	1.550	1.510	1.550	0.892	182,400
2022-12-15	1.510	1.520	1.500	1.520	0.875	60,000
2022-12-14	1.500	1.510	1.500	1.500	0.863	131,100
2022-12-13	1.490	1.510	1.490	1.490	0.857	35,250
2022-12-12	1.530	1.530	1.490	1.490	0.857	70,200
2022-12-09	1.500	1.520	1.490	1.520	0.875	36,450
2022-12-08	1.520	1.530	1.510	1.510	0.869	53,100
2022-12-07	1.480	1.520	1.480	1.520	0.875	74,550
2022-12-06	1.480	1.510	1.470	1.480	0.852	78,900
2022-12-05	1.500	1.530	1.500	1.530	0.855	67,950
2022-12-02	1.500	1.500	1.490	1.500	0.838	806,851
2022-12-01	1.500	1.540	1.500	1.500	0.838	363,000
2022-11-30	1.520	1.520	1.500	1.510	0.843	202,200
2022-11-29	1.510	1.520	1.510	1.520	0.849	215,700
2022-11-25	1.510	1.510	1.500	1.500	0.838	63,900
2022-11-24	1.490	1.510	1.490	1.500	0.838	308,550
2022-11-23	1.490	1.510	1.490	1.490	0.832	88,350

← NewerPage 16 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.