ELK-Desa Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	1.220	1.220	1.210	1.220	1.126	20,800
2024-11-05	1.200	1.220	1.200	1.220	1.126	17,000
2024-11-04	1.210	1.220	1.210	1.210	1.117	22,000
2024-11-01	1.220	1.220	1.210	1.210	1.117	38,300
2024-10-30	1.210	1.220	1.210	1.220	1.126	20,000
2024-10-29	1.220	1.220	1.200	1.220	1.126	107,500
2024-10-28	1.200	1.220	1.200	1.220	1.126	36,000
2024-10-25	1.230	1.230	1.230	1.230	1.135	15,000
2024-10-24	1.230	1.230	1.230	1.230	1.135	14,000
2024-10-23	1.220	1.230	1.220	1.230	1.135	13,600
2024-10-22	1.200	1.220	1.200	1.200	1.107	54,200
2024-10-21	1.200	1.230	1.200	1.230	1.135	21,700
2024-10-18	1.230	1.230	1.210	1.220	1.126	54,300
2024-10-17	1.220	1.230	1.210	1.210	1.117	37,700
2024-10-16	1.220	1.220	1.210	1.220	1.126	32,400
2024-10-15	1.200	1.220	1.200	1.220	1.126	14,100
2024-10-14	1.210	1.220	1.210	1.220	1.126	25,500
2024-10-11	1.210	1.210	1.200	1.210	1.117	27,500
2024-10-10	1.200	1.210	1.200	1.210	1.117	54,000
2024-10-09	1.210	1.210	1.210	1.210	1.117	29,500
2024-10-08	1.220	1.220	1.210	1.210	1.117	133,000
2024-10-07	1.210	1.210	1.200	1.210	1.117	182,000
2024-10-04	1.220	1.220	1.210	1.210	1.117	71,000
2024-10-03	1.210	1.220	1.210	1.220	1.126	33,500
2024-10-02	1.220	1.220	1.210	1.210	1.117	53,100
2024-10-01	1.230	1.230	1.210	1.220	1.126	21,900
2024-09-30	1.220	1.230	1.210	1.230	1.135	22,500
2024-09-27	1.210	1.220	1.210	1.220	1.126	22,000
2024-09-26	1.220	1.220	1.210	1.220	1.126	20,000
2024-09-25	1.220	1.230	1.210	1.230	1.135	93,000
2024-09-24	1.230	1.230	1.190	1.230	1.135	248,500
2024-09-23	1.220	1.230	1.220	1.230	1.135	119,600
2024-09-20	1.220	1.220	1.210	1.210	1.117	27,900
2024-09-19	1.220	1.220	1.200	1.210	1.117	85,200
2024-09-18	1.230	1.230	1.210	1.230	1.135	17,000
2024-09-17	1.230	1.230	1.220	1.230	1.135	14,000
2024-09-13	1.220	1.220	1.210	1.220	1.126	25,000
2024-09-12	1.220	1.220	1.210	1.220	1.126	31,400
2024-09-11	1.220	1.230	1.220	1.220	1.126	27,300
2024-09-10	1.220	1.220	1.220	1.220	1.126	33,600
2024-09-09	1.220	1.230	1.220	1.230	1.135	27,800
2024-09-06	1.220	1.220	1.210	1.220	1.126	22,000
2024-09-05	1.220	1.230	1.220	1.220	1.126	20,000
2024-09-04	1.220	1.230	1.220	1.220	1.126	26,400
2024-09-03	1.230	1.230	1.220	1.220	1.126	28,800
2024-09-02	1.220	1.230	1.220	1.230	1.135	65,000
2024-08-30	1.230	1.230	1.220	1.220	1.126	23,900
2024-08-29	1.220	1.230	1.210	1.230	1.135	11,400
2024-08-28	1.210	1.230	1.210	1.230	1.135	17,800
2024-08-27	1.230	1.230	1.200	1.230	1.135	22,000
2024-08-26	1.230	1.230	1.210	1.210	1.117	22,000
2024-08-23	1.230	1.230	1.230	1.230	1.135	51,400
2024-08-22	1.240	1.240	1.230	1.230	1.135	17,800
2024-08-21	1.220	1.240	1.220	1.240	1.144	10,000
2024-08-20	1.230	1.240	1.230	1.240	1.144	24,000
2024-08-19	1.220	1.240	1.220	1.220	1.126	72,200
2024-08-16	1.220	1.220	1.210	1.220	1.126	26,600
2024-08-15	1.210	1.210	1.200	1.210	1.117	166,100
2024-08-14	1.220	1.230	1.210	1.210	1.117	33,700
2024-08-13	1.240	1.240	1.220	1.220	1.126	20,800

← NewerPage 9 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.