ELK-Desa Resources Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-29	1.340	1.350	1.320	1.340	0.719	341,250
2021-11-26	1.370	1.370	1.360	1.360	0.729	90,750
2021-11-25	1.360	1.370	1.360	1.370	0.735	15,300
2021-11-24	1.370	1.380	1.360	1.360	0.729	27,900
2021-11-23	1.360	1.380	1.360	1.370	0.735	38,550
2021-11-22	1.360	1.370	1.360	1.370	0.735	50,850
2021-11-19	1.370	1.370	1.350	1.360	0.729	190,800
2021-11-18	1.370	1.380	1.360	1.370	0.735	193,200
2021-11-17	1.400	1.400	1.370	1.380	0.740	222,150
2021-11-16	1.410	1.410	1.390	1.390	0.745	87,000
2021-11-15	1.410	1.420	1.410	1.420	0.762	31,500
2021-11-12	1.390	1.420	1.390	1.420	0.762	62,250
2021-11-11	1.390	1.450	1.390	1.420	0.762	165,750
2021-11-10	1.400	1.400	1.390	1.400	0.751	42,300
2021-11-09	1.400	1.400	1.400	1.400	0.751	23,700
2021-11-08	1.390	1.400	1.390	1.400	0.751	44,550
2021-11-05	1.410	1.410	1.390	1.400	0.751	83,850
2021-11-03	1.400	1.410	1.400	1.400	0.751	62,400
2021-11-02	1.390	1.410	1.390	1.410	0.756	120,750
2021-11-01	1.390	1.390	1.380	1.380	0.740	143,550
2021-10-29	1.410	1.420	1.400	1.400	0.751	99,150
2021-10-28	1.420	1.430	1.420	1.420	0.762	89,700
2021-10-27	1.400	1.410	1.400	1.410	0.756	176,250
2021-10-26	1.400	1.410	1.400	1.400	0.751	151,350
2021-10-25	1.390	1.430	1.390	1.410	0.756	113,550
2021-10-22	1.380	1.390	1.380	1.390	0.745	21,000
2021-10-21	1.380	1.380	1.370	1.380	0.740	45,600
2021-10-20	1.390	1.390	1.370	1.380	0.740	316,050

← NewerPage 21 of 21 · 1,228 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.