ELK-Desa Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	1.510	1.520	1.490	1.490	0.832	156,150
2022-11-21	1.510	1.510	1.490	1.500	0.838	318,600
2022-11-17	1.500	1.570	1.500	1.510	0.843	1,175,101
2022-11-16	1.400	1.480	1.400	1.480	0.827	336,150
2022-11-15	1.390	1.410	1.390	1.410	0.788	92,250
2022-11-14	1.390	1.400	1.390	1.400	0.782	79,500
2022-11-11	1.370	1.390	1.370	1.390	0.776	72,000
2022-11-10	1.370	1.390	1.370	1.390	0.776	116,550
2022-11-09	1.380	1.390	1.380	1.390	0.776	138,450
2022-11-08	1.360	1.400	1.360	1.400	0.782	115,950
2022-11-07	1.380	1.380	1.370	1.380	0.771	55,200
2022-11-04	1.380	1.380	1.370	1.380	0.771	102,450
2022-11-03	1.390	1.390	1.380	1.380	0.771	54,150
2022-11-02	1.360	1.390	1.360	1.390	0.776	34,200
2022-11-01	1.380	1.380	1.370	1.380	0.771	36,900
2022-10-31	1.380	1.380	1.380	1.380	0.771	47,700
2022-10-28	1.360	1.380	1.360	1.380	0.771	37,950
2022-10-27	1.360	1.380	1.360	1.380	0.771	45,600
2022-10-26	1.360	1.380	1.360	1.380	0.771	73,350
2022-10-25	1.350	1.380	1.350	1.370	0.765	44,700
2022-10-21	1.370	1.370	1.360	1.360	0.760	37,500
2022-10-20	1.370	1.370	1.370	1.370	0.765	30,000
2022-10-19	1.380	1.380	1.350	1.350	0.754	38,400
2022-10-18	1.350	1.380	1.350	1.380	0.771	123,300
2022-10-17	1.370	1.380	1.340	1.340	0.748	34,650
2022-10-14	1.360	1.360	1.350	1.360	0.760	75,000
2022-10-13	1.360	1.360	1.350	1.350	0.754	193,500
2022-10-12	1.360	1.360	1.350	1.360	0.760	120,750
2022-10-11	1.360	1.360	1.350	1.360	0.760	30,750
2022-10-07	1.370	1.370	1.360	1.360	0.760	32,850
2022-10-06	1.330	1.350	1.330	1.350	0.754	100,350
2022-10-05	1.340	1.360	1.340	1.360	0.760	20,250
2022-10-04	1.340	1.350	1.340	1.350	0.754	62,700
2022-10-03	1.340	1.340	1.330	1.330	0.743	64,350
2022-09-30	1.340	1.340	1.330	1.330	0.743	133,350
2022-09-29	1.350	1.350	1.340	1.340	0.748	98,550
2022-09-28	1.340	1.350	1.340	1.350	0.754	134,100
2022-09-27	1.350	1.360	1.340	1.360	0.760	71,550
2022-09-26	1.370	1.370	1.340	1.350	0.754	130,650
2022-09-23	1.350	1.350	1.350	1.350	0.754	54,750
2022-09-22	1.350	1.360	1.350	1.360	0.760	50,250
2022-09-21	1.350	1.370	1.350	1.350	0.754	63,000
2022-09-20	1.340	1.370	1.340	1.370	0.765	8,100
2022-09-19	1.350	1.360	1.350	1.360	0.760	34,500
2022-09-15	1.370	1.370	1.360	1.370	0.765	52,500
2022-09-14	1.360	1.380	1.360	1.380	0.771	25,800
2022-09-13	1.350	1.370	1.350	1.370	0.765	166,050
2022-09-12	1.380	1.380	1.360	1.360	0.760	34,800
2022-09-09	1.370	1.380	1.350	1.380	0.771	264,300
2022-09-08	1.360	1.380	1.350	1.380	0.771	380,850
2022-09-07	1.340	1.360	1.340	1.350	0.754	43,050
2022-09-06	1.330	1.360	1.330	1.360	0.760	66,300
2022-09-05	1.340	1.350	1.340	1.350	0.754	152,250
2022-09-02	1.320	1.350	1.320	1.350	0.754	194,250
2022-09-01	1.340	1.340	1.330	1.330	0.743	202,050
2022-08-30	1.330	1.340	1.320	1.340	0.748	54,000
2022-08-29	1.330	1.340	1.330	1.340	0.748	37,500
2022-08-26	1.310	1.350	1.310	1.350	0.754	210,000
2022-08-25	1.310	1.350	1.310	1.350	0.754	26,250
2022-08-24	1.320	1.330	1.310	1.310	0.732	46,350

← NewerPage 17 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.