ELK-Desa Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	1.310	1.320	1.310	1.310	0.713	119,700
2022-02-24	1.310	1.330	1.310	1.310	0.713	85,950
2022-02-23	1.310	1.320	1.310	1.310	0.713	31,500
2022-02-22	1.320	1.340	1.300	1.340	0.730	311,850
2022-02-21	1.330	1.330	1.320	1.320	0.719	100,500
2022-02-18	1.310	1.330	1.310	1.320	0.719	214,500
2022-02-17	1.310	1.310	1.310	1.310	0.713	60,000
2022-02-16	1.330	1.330	1.290	1.320	0.719	733,351
2022-02-15	1.310	1.330	1.310	1.320	0.719	173,850
2022-02-14	1.310	1.310	1.310	1.310	0.713	27,750
2022-02-11	1.310	1.320	1.310	1.310	0.713	96,000
2022-02-10	1.310	1.320	1.310	1.310	0.713	45,900
2022-02-09	1.320	1.320	1.310	1.320	0.719	52,500
2022-02-08	1.310	1.320	1.310	1.320	0.719	51,600
2022-02-07	1.300	1.330	1.300	1.320	0.719	72,150
2022-02-04	1.330	1.330	1.300	1.310	0.713	128,250
2022-02-03	1.310	1.310	1.310	1.310	0.713	94,500
2022-01-31	1.320	1.320	1.320	1.320	0.719	15,000
2022-01-28	1.330	1.330	1.320	1.320	0.719	39,000
2022-01-27	1.330	1.330	1.320	1.320	0.719	22,500
2022-01-26	1.320	1.330	1.320	1.330	0.724	44,400
2022-01-25	1.330	1.330	1.320	1.320	0.719	20,400
2022-01-24	1.320	1.330	1.320	1.330	0.724	27,750
2022-01-21	1.310	1.320	1.310	1.320	0.719	52,350
2022-01-20	1.310	1.320	1.310	1.310	0.713	33,600
2022-01-19	1.300	1.310	1.300	1.310	0.713	64,050
2022-01-17	1.300	1.310	1.300	1.310	0.713	16,050
2022-01-14	1.300	1.320	1.300	1.310	0.713	101,100
2022-01-13	1.320	1.350	1.300	1.300	0.708	15,750
2022-01-12	1.330	1.330	1.330	1.330	0.724	50,400
2022-01-11	1.330	1.340	1.320	1.320	0.719	30,600
2022-01-10	1.330	1.340	1.320	1.340	0.730	21,150
2022-01-07	1.320	1.330	1.310	1.330	0.724	59,250
2022-01-06	1.320	1.320	1.320	1.320	0.719	28,650
2022-01-05	1.300	1.320	1.300	1.310	0.713	54,600
2022-01-04	1.300	1.310	1.300	1.300	0.708	380,850
2022-01-03	1.320	1.320	1.300	1.300	0.708	179,550
2021-12-31	1.300	1.320	1.300	1.320	0.719	11,400
2021-12-30	1.310	1.340	1.310	1.320	0.719	90,300
2021-12-29	1.320	1.340	1.320	1.320	0.719	11,250
2021-12-28	1.310	1.350	1.310	1.340	0.730	58,500
2021-12-27	1.320	1.320	1.300	1.320	0.719	13,950
2021-12-24	1.300	1.300	1.300	1.300	0.708	5,100
2021-12-23	1.320	1.320	1.300	1.310	0.713	18,750
2021-12-22	1.310	1.310	1.310	1.310	0.713	2,250
2021-12-21	1.300	1.300	1.300	1.300	0.708	12,150
2021-12-20	1.320	1.340	1.300	1.300	0.708	136,200
2021-12-17	1.300	1.300	1.300	1.300	0.708	126,000
2021-12-16	1.300	1.300	1.300	1.300	0.708	4,200
2021-12-15	1.290	1.300	1.290	1.300	0.708	12,300
2021-12-14	1.300	1.300	1.300	1.300	0.708	31,500
2021-12-13	1.300	1.320	1.300	1.300	0.708	147,750
2021-12-10	1.310	1.310	1.290	1.290	0.703	250,350
2021-12-09	1.330	1.330	1.310	1.320	0.719	258,450
2021-12-08	1.320	1.330	1.320	1.330	0.724	20,400
2021-12-07	1.320	1.340	1.320	1.330	0.724	31,200
2021-12-06	1.330	1.330	1.320	1.320	0.719	70,950
2021-12-02	1.350	1.360	1.350	1.360	0.729	61,950
2021-12-01	1.340	1.350	1.340	1.350	0.724	116,250
2021-11-30	1.350	1.350	1.350	1.350	0.724	68,550

← NewerPage 20 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.