ELK-Desa Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-23	1.330	1.330	1.310	1.320	0.737	243,150
2022-08-22	1.350	1.350	1.330	1.330	0.743	14,550
2022-08-19	1.350	1.380	1.350	1.350	0.754	446,700
2022-08-18	1.330	1.340	1.330	1.330	0.743	26,250
2022-08-17	1.340	1.340	1.320	1.320	0.737	58,800
2022-08-16	1.300	1.340	1.290	1.340	0.748	154,650
2022-08-15	1.330	1.330	1.310	1.320	0.737	37,500
2022-08-12	1.320	1.320	1.310	1.320	0.737	193,650
2022-08-11	1.310	1.320	1.310	1.320	0.737	17,100
2022-08-10	1.300	1.300	1.290	1.300	0.726	20,400
2022-08-09	1.310	1.310	1.300	1.300	0.726	645,901
2022-08-08	1.290	1.320	1.290	1.310	0.732	109,200
2022-08-05	1.300	1.310	1.300	1.310	0.732	32,550
2022-08-04	1.290	1.300	1.290	1.300	0.726	122,550
2022-08-03	1.290	1.290	1.290	1.290	0.721	43,950
2022-08-02	1.290	1.290	1.280	1.280	0.715	30,300
2022-08-01	1.280	1.290	1.280	1.290	0.721	31,650
2022-07-29	1.280	1.290	1.280	1.290	0.721	110,250
2022-07-28	1.280	1.300	1.280	1.280	0.715	150,150
2022-07-27	1.280	1.280	1.280	1.280	0.715	45,000
2022-07-26	1.280	1.280	1.270	1.280	0.715	53,400
2022-07-25	1.280	1.280	1.280	1.280	0.715	298,950
2022-07-22	1.270	1.290	1.270	1.290	0.721	38,400
2022-07-21	1.280	1.290	1.280	1.290	0.721	51,000
2022-07-20	1.270	1.300	1.270	1.290	0.721	19,500
2022-07-19	1.290	1.290	1.270	1.270	0.709	60,000
2022-07-18	1.280	1.280	1.270	1.270	0.709	57,900
2022-07-15	1.280	1.290	1.270	1.270	0.709	162,900
2022-07-14	1.300	1.300	1.270	1.280	0.715	239,100
2022-07-13	1.280	1.280	1.280	1.280	0.715	74,250
2022-07-12	1.280	1.280	1.270	1.280	0.715	38,400
2022-07-08	1.300	1.300	1.290	1.290	0.721	34,650
2022-07-07	1.290	1.290	1.280	1.280	0.715	75,300
2022-07-06	1.290	1.300	1.290	1.290	0.721	49,350
2022-07-05	1.280	1.300	1.270	1.300	0.726	35,400
2022-07-04	1.280	1.280	1.280	1.280	0.715	33,150
2022-07-01	1.300	1.300	1.270	1.280	0.715	74,700
2022-06-30	1.290	1.290	1.290	1.290	0.721	109,500
2022-06-29	1.260	1.290	1.260	1.290	0.721	150,000
2022-06-28	1.260	1.270	1.260	1.270	0.709	540,001
2022-06-27	1.250	1.260	1.250	1.250	0.698	461,700
2022-06-24	1.240	1.270	1.240	1.260	0.704	445,950
2022-06-23	1.240	1.260	1.240	1.250	0.698	38,100
2022-06-22	1.230	1.240	1.230	1.240	0.693	161,100
2022-06-21	1.230	1.250	1.230	1.250	0.698	102,000
2022-06-20	1.240	1.250	1.230	1.250	0.698	80,250
2022-06-17	1.240	1.250	1.210	1.250	0.698	284,550
2022-06-16	1.250	1.260	1.250	1.250	0.698	379,650
2022-06-15	1.250	1.270	1.250	1.250	0.698	139,500
2022-06-14	1.250	1.270	1.250	1.250	0.698	192,450
2022-06-13	1.270	1.270	1.260	1.270	0.709	220,200
2022-06-10	1.280	1.280	1.260	1.280	0.715	35,250
2022-06-09	1.270	1.280	1.260	1.280	0.715	74,850
2022-06-08	1.260	1.280	1.260	1.280	0.715	54,450
2022-06-07	1.280	1.280	1.270	1.280	0.715	31,800
2022-06-03	1.260	1.280	1.260	1.280	0.715	33,150
2022-06-02	1.280	1.280	1.260	1.260	0.704	67,350
2022-06-01	1.290	1.300	1.290	1.300	0.708	307,500
2022-05-31	1.290	1.300	1.290	1.290	0.703	175,050
2022-05-30	1.310	1.310	1.280	1.300	0.708	260,550

← NewerPage 18 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.