ELK-Desa Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	1.290	1.300	1.290	1.290	0.703	56,400
2022-05-26	1.290	1.290	1.280	1.290	0.703	66,600
2022-05-25	1.290	1.290	1.290	1.290	0.703	64,050
2022-05-24	1.280	1.290	1.280	1.290	0.703	207,000
2022-05-23	1.280	1.290	1.280	1.280	0.697	140,250
2022-05-20	1.290	1.300	1.280	1.280	0.697	587,401
2022-05-19	1.320	1.320	1.290	1.290	0.703	42,750
2022-05-18	1.290	1.320	1.280	1.320	0.719	256,800
2022-05-17	1.300	1.300	1.280	1.290	0.703	169,950
2022-05-13	1.280	1.300	1.280	1.300	0.708	25,650
2022-05-12	1.290	1.290	1.270	1.270	0.692	144,300
2022-05-11	1.290	1.290	1.290	1.290	0.703	20,250
2022-05-10	1.290	1.290	1.270	1.280	0.697	290,550
2022-05-09	1.280	1.310	1.280	1.290	0.703	17,700
2022-05-06	1.290	1.300	1.280	1.300	0.708	60,450
2022-05-05	1.280	1.280	1.270	1.270	0.692	100,200
2022-04-29	1.290	1.290	1.270	1.270	0.692	166,650
2022-04-28	1.280	1.280	1.270	1.280	0.697	149,850
2022-04-27	1.290	1.290	1.270	1.280	0.697	121,050
2022-04-26	1.290	1.290	1.280	1.280	0.697	199,800
2022-04-25	1.280	1.310	1.280	1.290	0.703	38,100
2022-04-22	1.300	1.300	1.280	1.280	0.697	359,550
2022-04-21	1.290	1.290	1.290	1.290	0.703	67,500
2022-04-20	1.310	1.310	1.290	1.290	0.703	217,500
2022-04-18	1.300	1.310	1.300	1.310	0.713	62,550
2022-04-15	1.280	1.290	1.280	1.290	0.703	57,000
2022-04-14	1.290	1.300	1.200	1.280	0.697	709,651
2022-04-13	1.290	1.300	1.290	1.290	0.703	224,400
2022-04-12	1.310	1.310	1.300	1.300	0.708	350,850
2022-04-11	1.310	1.310	1.290	1.290	0.703	1,613,102
2022-04-08	1.320	1.320	1.310	1.320	0.719	76,650
2022-04-07	1.320	1.320	1.310	1.320	0.719	203,250
2022-04-06	1.320	1.330	1.320	1.330	0.724	37,200
2022-04-05	1.320	1.330	1.320	1.330	0.724	96,900
2022-04-04	1.330	1.330	1.310	1.320	0.719	78,750
2022-04-01	1.320	1.320	1.310	1.320	0.719	85,800
2022-03-31	1.320	1.330	1.310	1.330	0.724	153,900
2022-03-30	1.320	1.330	1.320	1.330	0.724	30,000
2022-03-29	1.320	1.330	1.320	1.320	0.719	51,000
2022-03-28	1.320	1.340	1.320	1.330	0.724	41,400
2022-03-25	1.320	1.330	1.310	1.320	0.719	41,850
2022-03-24	1.320	1.320	1.320	1.320	0.719	59,250
2022-03-23	1.320	1.320	1.310	1.320	0.719	78,000
2022-03-22	1.340	1.350	1.320	1.320	0.719	555,751
2022-03-21	1.330	1.330	1.330	1.330	0.724	19,200
2022-03-18	1.330	1.340	1.320	1.340	0.730	41,550
2022-03-17	1.310	1.330	1.310	1.330	0.724	107,700
2022-03-16	1.300	1.320	1.300	1.310	0.713	71,400
2022-03-15	1.320	1.320	1.300	1.300	0.708	37,800
2022-03-14	1.320	1.320	1.300	1.310	0.713	167,100
2022-03-11	1.310	1.320	1.310	1.320	0.719	54,300
2022-03-10	1.320	1.320	1.310	1.320	0.719	33,150
2022-03-09	1.300	1.310	1.300	1.310	0.713	48,150
2022-03-08	1.310	1.310	1.300	1.310	0.713	57,450
2022-03-07	1.300	1.310	1.300	1.310	0.713	56,550
2022-03-04	1.300	1.320	1.300	1.320	0.719	36,900
2022-03-03	1.310	1.320	1.300	1.310	0.713	27,600
2022-03-02	1.310	1.310	1.300	1.300	0.708	21,300
2022-03-01	1.320	1.320	1.300	1.300	0.708	42,750
2022-02-28	1.300	1.320	1.300	1.310	0.713	279,450

← NewerPage 19 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.