ELK-Desa Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	1.130	1.130	1.130	1.130	1.084	145,100
2025-07-31	1.120	1.140	1.120	1.130	1.084	128,800
2025-07-30	1.130	1.130	1.120	1.130	1.084	87,100
2025-07-29	1.130	1.130	1.120	1.130	1.084	80,200
2025-07-28	1.130	1.130	1.130	1.130	1.084	80,000
2025-07-25	1.120	1.130	1.110	1.130	1.084	112,900
2025-07-24	1.130	1.130	1.120	1.120	1.074	136,600
2025-07-23	1.130	1.140	1.120	1.130	1.084	91,000
2025-07-22	1.130	1.130	1.120	1.130	1.084	114,900
2025-07-21	1.120	1.130	1.120	1.130	1.084	139,100
2025-07-18	1.130	1.140	1.130	1.130	1.084	36,000
2025-07-17	1.120	1.140	1.120	1.140	1.093	41,700
2025-07-16	1.130	1.140	1.130	1.140	1.093	54,400
2025-07-15	1.130	1.140	1.130	1.140	1.093	50,000
2025-07-14	1.120	1.130	1.110	1.120	1.074	37,300
2025-07-11	1.140	1.140	1.130	1.140	1.093	30,000
2025-07-10	1.140	1.140	1.130	1.140	1.093	16,900
2025-07-09	1.120	1.140	1.120	1.140	1.093	54,000
2025-07-08	1.120	1.140	1.120	1.140	1.093	55,900
2025-07-07	1.140	1.140	1.130	1.140	1.093	50,000
2025-07-04	1.130	1.140	1.130	1.140	1.093	66,000
2025-07-03	1.130	1.140	1.130	1.140	1.093	70,000
2025-07-02	1.130	1.140	1.130	1.140	1.093	70,000
2025-07-01	1.120	1.130	1.120	1.120	1.074	25,800
2025-06-30	1.130	1.130	1.120	1.130	1.084	24,300
2025-06-26	1.120	1.140	1.120	1.140	1.093	68,200
2025-06-25	1.140	1.140	1.130	1.140	1.093	23,000
2025-06-24	1.140	1.140	1.130	1.140	1.093	25,000
2025-06-23	1.130	1.140	1.130	1.140	1.093	50,000
2025-06-20	1.120	1.140	1.120	1.140	1.093	70,000
2025-06-19	1.120	1.130	1.110	1.110	1.064	58,500
2025-06-18	1.110	1.140	1.100	1.140	1.093	72,800
2025-06-17	1.140	1.140	1.130	1.140	1.093	39,500
2025-06-16	1.140	1.140	1.120	1.130	1.084	150,500
2025-06-13	1.120	1.130	1.120	1.130	1.084	130,000
2025-06-12	1.160	1.160	1.160	1.160	1.088	300,000
2025-06-11	1.160	1.160	1.150	1.160	1.088	366,700
2025-06-10	1.150	1.160	1.150	1.150	1.079	56,000
2025-06-09	1.160	1.170	1.160	1.160	1.088	137,000
2025-06-06	1.170	1.170	1.150	1.170	1.098	49,000
2025-06-05	1.170	1.170	1.160	1.170	1.098	58,500
2025-06-04	1.150	1.170	1.150	1.170	1.098	35,000
2025-06-03	1.160	1.170	1.160	1.170	1.098	54,000
2025-05-30	1.170	1.170	1.170	1.170	1.098	115,000
2025-05-29	1.160	1.170	1.160	1.170	1.098	23,000
2025-05-28	1.160	1.160	1.150	1.160	1.088	42,800
2025-05-27	1.160	1.160	1.150	1.160	1.088	29,500
2025-05-26	1.140	1.160	1.140	1.150	1.079	19,200
2025-05-23	1.150	1.150	1.140	1.150	1.079	209,800
2025-05-22	1.150	1.150	1.140	1.150	1.079	333,400
2025-05-21	1.150	1.150	1.140	1.150	1.079	160,200
2025-05-20	1.150	1.150	1.140	1.150	1.079	46,100
2025-05-19	1.150	1.150	1.140	1.150	1.079	82,000
2025-05-16	1.150	1.150	1.140	1.150	1.079	166,300
2025-05-15	1.150	1.150	1.140	1.150	1.079	98,500
2025-05-14	1.150	1.150	1.140	1.150	1.079	109,000
2025-05-13	1.150	1.150	1.140	1.150	1.079	125,000
2025-05-09	1.130	1.150	1.130	1.140	1.070	2,100
2025-05-08	1.150	1.150	1.140	1.150	1.079	130,000
2025-05-07	1.150	1.150	1.140	1.150	1.079	81,000

← NewerPage 6 of 21 · 1,230 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.