ELK-Desa Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.010	1.020	1.010	1.020	1.020	162,500
2026-07-24	1.020	1.020	1.010	1.020	1.020	85,300
2026-07-23	1.020	1.020	1.010	1.020	1.020	87,500
2026-07-22	1.020	1.020	1.010	1.020	1.020	80,300
2026-07-21	1.020	1.020	1.010	1.020	1.020	118,800
2026-07-20	1.020	1.020	1.010	1.020	1.020	128,100
2026-07-17	1.020	1.020	1.010	1.020	1.020	129,000
2026-07-16	1.010	1.020	1.010	1.020	1.020	147,100
2026-07-15	1.010	1.020	1.010	1.020	1.020	70,100
2026-07-14	1.010	1.020	1.010	1.020	1.020	72,500
2026-07-13	1.010	1.020	1.010	1.020	1.020	104,600
2026-07-10	1.020	1.030	1.020	1.020	1.020	155,000
2026-07-09	1.020	1.020	1.010	1.010	1.010	71,700
2026-07-08	1.020	1.020	1.010	1.010	1.010	66,000
2026-07-07	1.020	1.020	1.010	1.020	1.020	99,000
2026-07-06	1.020	1.020	1.010	1.020	1.020	86,000
2026-07-03	1.000	1.020	1.000	1.020	1.020	51,700
2026-07-02	1.010	1.020	1.000	1.020	1.020	180,300
2026-07-01	1.010	1.010	1.000	1.010	1.010	199,700
2026-06-30	1.010	1.010	1.000	1.010	1.010	172,700
2026-06-29	1.010	1.010	1.010	1.010	1.010	150,000
2026-06-26	1.010	1.010	1.000	1.010	1.010	788,800
2026-06-25	1.000	1.020	1.000	1.010	1.010	133,600
2026-06-24	1.020	1.020	1.010	1.010	1.010	89,200
2026-06-23	1.020	1.020	1.010	1.020	1.020	89,500
2026-06-22	1.020	1.020	1.010	1.020	1.020	99,900
2026-06-19	1.020	1.020	1.010	1.020	1.020	104,500
2026-06-18	1.030	1.030	1.020	1.020	1.020	61,000
2026-06-17	1.030	1.030	1.030	1.030	1.030	0
2026-06-16	1.030	1.030	1.010	1.030	1.030	128,400
2026-06-15	1.020	1.030	1.020	1.030	1.030	30,000
2026-06-12	1.040	1.040	1.030	1.040	1.040	127,000
2026-06-11	1.020	1.040	1.020	1.040	1.040	83,000
2026-06-10	1.040	1.050	1.040	1.050	1.025	1,084,300
2026-06-09	1.040	1.040	1.030	1.040	1.015	239,500
2026-06-08	1.050	1.050	1.020	1.030	1.006	269,900
2026-06-05	1.050	1.050	1.050	1.050	1.025	145,700
2026-06-04	1.040	1.050	1.040	1.050	1.025	168,500
2026-06-03	1.050	1.050	1.040	1.040	1.015	152,900
2026-05-29	1.050	1.060	1.050	1.060	1.035	111,500
2026-05-28	1.050	1.050	1.040	1.050	1.025	158,500
2026-05-26	1.050	1.050	1.040	1.050	1.025	179,100
2026-05-25	1.050	1.060	1.050	1.050	1.025	290,700
2026-05-22	1.060	1.060	1.050	1.060	1.035	61,000
2026-05-21	1.050	1.060	1.050	1.060	1.035	51,600
2026-05-20	1.050	1.060	1.050	1.060	1.035	98,000
2026-05-19	1.050	1.060	1.050	1.060	1.035	30,000
2026-05-18	1.050	1.060	1.040	1.060	1.035	154,000
2026-05-15	1.060	1.060	1.050	1.050	1.025	52,000
2026-05-14	1.050	1.060	1.050	1.060	1.035	25,000
2026-05-13	1.050	1.050	1.050	1.050	1.025	75,000
2026-05-12	1.040	1.050	1.040	1.050	1.025	118,300
2026-05-11	1.050	1.050	1.040	1.050	1.025	128,500
2026-05-08	1.050	1.050	1.050	1.050	1.025	150,200
2026-05-07	1.050	1.050	1.040	1.050	1.025	101,100
2026-05-06	1.050	1.050	1.050	1.050	1.025	205,000
2026-05-05	1.050	1.050	1.050	1.050	1.025	140,000
2026-05-04	1.050	1.050	1.040	1.050	1.025	109,100
2026-04-30	1.060	1.060	1.050	1.050	1.025	146,000
2026-04-29	1.050	1.060	1.050	1.060	1.035	91,600

← NewerPage 2 of 5 · 249 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.