ELK-Desa Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	1.050	1.050	1.050	1.050	1.025	111,000
2026-04-27	1.060	1.060	1.040	1.050	1.025	179,100
2026-04-24	1.060	1.060	1.050	1.060	1.035	55,500
2026-04-23	1.060	1.060	1.050	1.060	1.035	232,500
2026-04-22	1.060	1.060	1.050	1.050	1.025	41,900
2026-04-21	1.060	1.060	1.050	1.060	1.035	35,100
2026-04-20	1.050	1.060	1.050	1.060	1.035	30,000
2026-04-17	1.040	1.060	1.040	1.060	1.035	50,400
2026-04-16	1.060	1.060	1.040	1.040	1.015	174,400
2026-04-15	1.070	1.070	1.060	1.060	1.035	95,000
2026-04-14	1.060	1.070	1.060	1.060	1.035	93,000
2026-04-13	1.080	1.080	1.040	1.060	1.035	660,900
2026-04-10	1.080	1.080	1.070	1.080	1.054	103,500
2026-04-09	1.090	1.090	1.080	1.080	1.054	124,000
2026-04-08	1.070	1.090	1.070	1.080	1.054	95,900
2026-04-07	1.100	1.100	1.080	1.090	1.064	669,900
2026-04-06	1.100	1.100	1.100	1.100	1.074	85,000
2026-04-03	1.090	1.100	1.090	1.090	1.064	54,800
2026-04-02	1.100	1.110	1.090	1.090	1.064	249,000
2026-04-01	1.090	1.110	1.090	1.100	1.074	43,400
2026-03-31	1.100	1.100	1.090	1.090	1.064	41,500
2026-03-30	1.100	1.100	1.090	1.100	1.074	74,500
2026-03-27	1.110	1.110	1.100	1.100	1.074	138,000
2026-03-26	1.100	1.110	1.100	1.110	1.084	106,900
2026-03-25	1.120	1.120	1.100	1.100	1.074	207,600
2026-03-24	1.120	1.120	1.110	1.120	1.093	41,300
2026-03-19	1.110	1.120	1.110	1.110	1.084	72,400
2026-03-18	1.120	1.120	1.110	1.120	1.093	40,000
2026-03-17	1.120	1.120	1.100	1.120	1.093	73,500
2026-03-16	1.120	1.120	1.110	1.110	1.084	52,500
2026-03-13	1.110	1.120	1.110	1.110	1.084	82,500
2026-03-12	1.110	1.120	1.110	1.110	1.084	74,500
2026-03-11	1.110	1.120	1.110	1.120	1.093	40,500
2026-03-10	1.110	1.120	1.110	1.120	1.093	77,000
2026-03-09	1.110	1.110	1.100	1.110	1.084	60,600
2026-03-06	1.100	1.110	1.100	1.110	1.084	83,000
2026-03-05	1.120	1.120	1.110	1.110	1.084	150,000
2026-03-04	1.110	1.120	1.110	1.120	1.093	70,000
2026-03-03	1.100	1.120	1.100	1.120	1.093	85,500
2026-03-02	1.110	1.110	1.100	1.110	1.084	130,500
2026-02-27	1.110	1.120	1.110	1.110	1.084	62,300
2026-02-26	1.110	1.120	1.100	1.110	1.084	81,100
2026-02-25	1.110	1.120	1.110	1.120	1.093	48,600
2026-02-24	1.110	1.110	1.100	1.110	1.084	41,000
2026-02-23	1.100	1.110	1.090	1.110	1.084	68,300
2026-02-20	1.100	1.110	1.100	1.100	1.074	110,000
2026-02-19	1.100	1.100	1.100	1.100	1.074	207,000
2026-02-16	1.100	1.100	1.090	1.100	1.074	162,000
2026-02-13	1.100	1.100	1.100	1.100	1.074	295,100
2026-02-12	1.090	1.100	1.090	1.100	1.074	132,500
2026-02-11	1.100	1.100	1.090	1.090	1.064	142,500
2026-02-10	1.100	1.100	1.090	1.100	1.074	147,900
2026-02-09	1.100	1.100	1.090	1.100	1.074	143,600
2026-02-06	1.100	1.100	1.090	1.100	1.074	242,600
2026-02-05	1.100	1.100	1.080	1.100	1.074	319,600
2026-02-04	1.100	1.100	1.090	1.100	1.074	172,900
2026-02-03	1.100	1.100	1.100	1.100	1.074	245,000
2026-01-30	1.100	1.100	1.090	1.100	1.074	552,600
2026-01-29	1.090	1.100	1.090	1.100	1.074	212,300
2026-01-28	1.090	1.100	1.090	1.090	1.064	89,900

← NewerPage 3 of 21 · 1,227 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.