ELK-Desa Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	1.150	1.150	1.140	1.150	1.079	69,000
2025-05-05	1.150	1.150	1.140	1.150	1.079	92,000
2025-05-02	1.120	1.150	1.120	1.150	1.079	145,000
2025-04-30	1.150	1.150	1.140	1.140	1.070	389,100
2025-04-29	1.140	1.150	1.140	1.150	1.079	212,300
2025-04-28	1.130	1.130	1.130	1.130	1.060	22,700
2025-04-25	1.150	1.150	1.140	1.150	1.079	96,900
2025-04-24	1.140	1.150	1.130	1.150	1.079	78,500
2025-04-23	1.120	1.120	1.120	1.120	1.051	9,100
2025-04-22	1.120	1.140	1.120	1.130	1.060	557,000
2025-04-21	1.140	1.140	1.140	1.140	1.070	18,000
2025-04-18	1.120	1.140	1.120	1.140	1.070	10,000
2025-04-17	1.140	1.140	1.140	1.140	1.070	16,000
2025-04-16	1.130	1.140	1.130	1.130	1.060	8,100
2025-04-15	1.120	1.140	1.110	1.110	1.042	38,700
2025-04-14	1.120	1.130	1.120	1.120	1.051	10,600
2025-04-11	1.100	1.130	1.100	1.120	1.051	107,700
2025-04-10	1.100	1.120	1.100	1.120	1.051	90,000
2025-04-09	1.100	1.110	1.090	1.110	1.042	323,600
2025-04-08	1.120	1.120	1.100	1.110	1.042	63,300
2025-04-07	1.150	1.150	1.100	1.110	1.042	403,500
2025-04-04	1.150	1.170	1.150	1.160	1.088	10,800
2025-04-03	1.160	1.160	1.150	1.160	1.088	28,800
2025-04-02	1.150	1.160	1.150	1.150	1.079	24,200
2025-03-28	1.160	1.160	1.150	1.160	1.088	30,100
2025-03-27	1.150	1.150	1.140	1.150	1.079	115,700
2025-03-26	1.140	1.150	1.130	1.150	1.079	40,700
2025-03-25	1.150	1.150	1.130	1.140	1.070	70,300
2025-03-24	1.150	1.150	1.140	1.140	1.070	10,700
2025-03-21	1.140	1.150	1.130	1.150	1.079	115,000
2025-03-20	1.140	1.150	1.130	1.130	1.060	115,200
2025-03-19	1.130	1.150	1.130	1.150	1.079	23,000
2025-03-17	1.140	1.140	1.130	1.130	1.060	75,600
2025-03-14	1.140	1.140	1.130	1.140	1.070	105,000
2025-03-13	1.140	1.140	1.130	1.140	1.070	85,000
2025-03-12	1.130	1.150	1.120	1.150	1.079	85,000
2025-03-11	1.120	1.140	1.120	1.130	1.060	130,000
2025-03-10	1.130	1.140	1.130	1.140	1.070	134,000
2025-03-07	1.130	1.130	1.120	1.120	1.051	66,200
2025-03-06	1.130	1.130	1.120	1.130	1.060	46,200
2025-03-05	1.120	1.130	1.120	1.130	1.060	61,300
2025-03-04	1.130	1.130	1.110	1.110	1.042	184,700
2025-03-03	1.130	1.140	1.130	1.130	1.060	58,800
2025-02-28	1.140	1.150	1.130	1.140	1.070	230,200
2025-02-27	1.150	1.150	1.140	1.150	1.079	18,700
2025-02-26	1.130	1.150	1.130	1.140	1.070	36,300
2025-02-25	1.130	1.150	1.130	1.150	1.079	16,200
2025-02-24	1.120	1.150	1.120	1.130	1.060	23,500
2025-02-21	1.140	1.160	1.140	1.140	1.070	19,100
2025-02-20	1.140	1.160	1.120	1.140	1.070	34,900
2025-02-19	1.130	1.160	1.130	1.140	1.070	20,900
2025-02-18	1.140	1.150	1.130	1.140	1.070	26,500
2025-02-17	1.130	1.150	1.130	1.140	1.070	37,300
2025-02-14	1.130	1.140	1.130	1.130	1.060	50,500
2025-02-13	1.130	1.150	1.130	1.140	1.070	14,700
2025-02-12	1.130	1.150	1.130	1.150	1.079	25,900
2025-02-10	1.130	1.150	1.130	1.150	1.079	29,700
2025-02-07	1.120	1.150	1.120	1.150	1.079	24,400
2025-02-06	1.130	1.150	1.120	1.150	1.079	75,600
2025-02-05	1.150	1.170	1.130	1.130	1.060	34,900

← NewerPage 7 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.