ELK-Desa Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	1.120	1.170	1.120	1.170	1.098	11,500
2025-02-03	1.130	1.170	1.130	1.170	1.098	34,700
2025-01-31	1.130	1.150	1.130	1.150	1.079	10,000
2025-01-28	1.130	1.150	1.130	1.150	1.079	21,000
2025-01-27	1.130	1.150	1.130	1.140	1.070	22,100
2025-01-24	1.150	1.170	1.130	1.150	1.079	465,100
2025-01-23	1.150	1.170	1.150	1.170	1.098	9,900
2025-01-22	1.160	1.190	1.160	1.170	1.098	27,000
2025-01-21	1.160	1.190	1.150	1.160	1.088	46,900
2025-01-20	1.150	1.190	1.150	1.160	1.088	34,200
2025-01-17	1.160	1.170	1.150	1.170	1.098	30,000
2025-01-16	1.150	1.180	1.150	1.170	1.098	34,400
2025-01-15	1.150	1.160	1.140	1.150	1.079	91,700
2025-01-14	1.130	1.170	1.130	1.160	1.088	10,100
2025-01-13	1.150	1.170	1.150	1.160	1.088	34,700
2025-01-10	1.150	1.160	1.150	1.150	1.079	23,300
2025-01-09	1.140	1.160	1.140	1.160	1.088	52,700
2025-01-08	1.140	1.170	1.140	1.160	1.088	71,300
2025-01-07	1.150	1.170	1.150	1.150	1.079	25,700
2025-01-06	1.140	1.160	1.140	1.150	1.079	56,100
2025-01-03	1.160	1.160	1.130	1.150	1.079	124,900
2025-01-02	1.150	1.180	1.150	1.170	1.098	101,400
2024-12-31	1.200	1.200	1.130	1.130	1.060	226,800
2024-12-30	1.180	1.190	1.150	1.170	1.098	97,900
2024-12-27	1.190	1.190	1.180	1.190	1.117	36,000
2024-12-26	1.210	1.210	1.200	1.200	1.126	23,900
2024-12-24	1.210	1.210	1.200	1.200	1.126	38,600
2024-12-23	1.210	1.210	1.200	1.210	1.135	25,500
2024-12-20	1.200	1.210	1.200	1.210	1.135	37,600
2024-12-19	1.200	1.210	1.200	1.200	1.126	40,100
2024-12-18	1.210	1.210	1.200	1.210	1.135	28,800
2024-12-17	1.200	1.210	1.200	1.210	1.135	38,000
2024-12-16	1.210	1.210	1.200	1.200	1.126	40,800
2024-12-13	1.200	1.220	1.200	1.200	1.126	67,800
2024-12-12	1.210	1.210	1.200	1.210	1.135	48,400
2024-12-11	1.210	1.220	1.210	1.220	1.145	18,000
2024-12-10	1.210	1.220	1.200	1.220	1.145	35,000
2024-12-09	1.190	1.210	1.190	1.210	1.135	125,000
2024-12-06	1.210	1.210	1.200	1.200	1.126	43,100
2024-12-05	1.210	1.210	1.200	1.210	1.135	55,700
2024-12-04	1.220	1.220	1.210	1.210	1.135	69,500
2024-12-03	1.210	1.210	1.200	1.200	1.126	25,600
2024-12-02	1.240	1.250	1.220	1.220	1.126	51,600
2024-11-29	1.240	1.240	1.230	1.230	1.135	144,800
2024-11-28	1.240	1.240	1.240	1.240	1.144	48,100
2024-11-27	1.240	1.240	1.230	1.230	1.135	89,300
2024-11-26	1.230	1.240	1.230	1.230	1.135	16,800
2024-11-25	1.230	1.230	1.220	1.230	1.135	108,000
2024-11-22	1.220	1.230	1.220	1.230	1.135	74,700
2024-11-21	1.220	1.230	1.220	1.220	1.126	62,300
2024-11-20	1.220	1.220	1.220	1.220	1.126	22,600
2024-11-19	1.230	1.230	1.230	1.230	1.135	25,000
2024-11-18	1.230	1.240	1.220	1.240	1.144	49,000
2024-11-15	1.200	1.240	1.200	1.230	1.135	37,900
2024-11-14	1.230	1.230	1.220	1.230	1.135	63,000
2024-11-13	1.220	1.220	1.220	1.220	1.126	15,000
2024-11-12	1.220	1.230	1.210	1.230	1.135	13,000
2024-11-11	1.210	1.220	1.200	1.210	1.117	27,400
2024-11-08	1.210	1.220	1.210	1.220	1.126	23,000
2024-11-07	1.220	1.220	1.210	1.220	1.126	20,000

← NewerPage 8 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.