Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 5228.KLSE stock page

ELK-Desa Resources Bhd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-311.1001.1201.1001.1201.07479,900
2025-10-301.1101.1201.1101.1101.06468,800
2025-10-291.1001.1201.1001.1101.06453,400
2025-10-281.1001.1201.1001.1201.07480,500
2025-10-271.1101.1201.1101.1101.06459,900
2025-10-241.1201.1201.1101.1201.07462,200
2025-10-231.1201.1201.1101.1201.07478,800
2025-10-221.1201.1201.1101.1101.064130,900
2025-10-211.1101.1301.1101.1301.08467,100
2025-10-171.1201.1301.1101.1301.08483,800
2025-10-161.1201.1201.1101.1201.07465,500
2025-10-151.1001.1201.1001.1201.07479,100
2025-10-141.1101.1201.1101.1201.07487,900
2025-10-131.1201.1201.1101.1101.06457,900
2025-10-101.1101.1201.1001.1201.074102,200
2025-10-091.1001.1201.1001.1201.07475,000
2025-10-081.1101.1201.1101.1201.07470,100
2025-10-071.1201.1201.1101.1101.064100,000
2025-10-061.1101.1201.1101.1201.074105,100
2025-10-031.1101.1201.1101.1201.07480,000
2025-10-021.1101.1201.1101.1201.07485,500
2025-10-011.1101.1201.1101.1201.07461,000
2025-09-301.1201.1201.1101.1201.07460,000
2025-09-291.1201.1201.1101.1201.07480,000
2025-09-261.1201.1201.1101.1201.07457,200
2025-09-251.1201.1201.1101.1201.07450,000
2025-09-241.1101.1201.1101.1101.06457,200
2025-09-231.1101.1201.1101.1101.06480,000
2025-09-221.1201.1201.1201.1201.07460,000
2025-09-191.1101.1201.1101.1201.07470,100
2025-09-181.1201.1201.1201.1201.074132,000
2025-09-171.1101.1201.1101.1201.07471,400
2025-09-121.1201.1201.1101.1201.07455,100
2025-09-111.1201.1201.1101.1101.06482,400
2025-09-101.1101.1201.1101.1201.07498,500
2025-09-091.1101.1201.1101.1201.074125,200
2025-09-081.1201.1201.1101.1101.06491,300
2025-09-041.1201.1301.1101.1201.074100,600
2025-09-031.1201.1301.1101.1201.07489,600
2025-09-021.1201.1301.1201.1201.07469,800
2025-08-291.1201.1301.1201.1301.08460,000
2025-08-281.1201.1301.1201.1201.074197,100
2025-08-271.1201.1301.1201.1301.08468,200
2025-08-261.1301.1301.1201.1301.08457,500
2025-08-251.1201.1301.1201.1301.084268,000
2025-08-221.1201.1301.1201.1301.08494,400
2025-08-211.1201.1301.1201.1301.08454,200
2025-08-201.1201.1301.1201.1301.08492,600
2025-08-191.1301.1301.1201.1301.084147,600
2025-08-181.1201.1301.1201.1201.07449,600
2025-08-151.1301.1301.1201.1301.08422,100
2025-08-141.1301.1301.1301.1301.08485,600
2025-08-131.1301.1301.1201.1301.08495,000
2025-08-121.1201.1301.1201.1301.084100,000
2025-08-111.1201.1301.1201.1201.074486,000
2025-08-081.1301.1301.1201.1301.08479,100
2025-08-071.1301.1301.1201.1301.08491,600
2025-08-061.1201.1301.1201.1301.084112,100
2025-08-051.1301.1301.1201.1301.084133,000
2025-08-041.1201.1301.1201.1201.074118,100
← NewerPage 5 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-110.0250 MYR
2025-12-220.0200 MYR
2025-06-130.0250 MYR
2024-12-030.0200 MYR
2024-06-060.0300 MYR
2023-12-060.0200 MYR
2023-06-080.0350 MYR
2022-12-060.0450 MYR
2022-06-020.0325 MYR
2021-12-060.0200 MYR
2021-06-080.0475 MYR
2020-12-040.0250 MYR
2020-06-290.0375 MYR
2019-12-310.0350 MYR
2019-08-150.0350 MYR
2019-01-160.0350 MYR

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