ELK-Desa Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.970	0.970	0.965	0.970	0.970	210,000
2026-10-16	0.970	0.970	0.960	0.970	0.970	100,300
2026-10-15	0.970	0.970	0.965	0.970	0.970	100,000
2026-10-14	0.970	0.970	0.965	0.970	0.970	175,000
2026-10-13	0.970	0.975	0.965	0.970	0.970	131,000
2026-10-12	0.970	0.975	0.970	0.970	0.970	210,000
2026-10-09	0.975	0.975	0.970	0.970	0.970	132,000
2026-10-08	0.975	0.975	0.970	0.975	0.975	132,300
2026-10-07	0.975	0.975	0.970	0.975	0.975	123,100
2026-10-06	0.975	0.975	0.970	0.975	0.975	130,000
2026-10-05	0.975	0.975	0.970	0.975	0.975	131,400
2026-10-02	0.970	0.975	0.970	0.970	0.970	116,800
2026-10-01	0.970	0.975	0.970	0.975	0.975	177,600
2026-09-30	0.980	0.980	0.975	0.980	0.980	87,100
2026-09-29	0.980	0.980	0.975	0.980	0.980	172,900
2026-09-28	0.980	0.980	0.975	0.980	0.980	86,400
2026-09-25	0.980	0.980	0.970	0.980	0.980	360,400
2026-09-24	0.970	0.980	0.970	0.980	0.980	183,800
2026-09-23	0.975	0.980	0.970	0.975	0.975	176,700
2026-09-22	0.985	0.990	0.970	0.975	0.975	244,900
2026-09-21	0.990	0.990	0.980	0.985	0.985	212,500
2026-09-18	0.985	0.990	0.985	0.990	0.990	158,100
2026-09-17	0.985	0.990	0.985	0.985	0.985	172,000
2026-09-16	0.990	0.990	0.990	0.990	0.990	0
2026-09-15	0.985	0.990	0.985	0.990	0.990	245,000
2026-09-14	0.985	0.990	0.985	0.990	0.990	247,500
2026-09-11	0.990	0.995	0.985	0.995	0.995	232,000
2026-09-10	0.990	0.995	0.985	0.990	0.990	330,500
2026-09-09	0.980	0.995	0.980	0.990	0.990	318,600
2026-09-08	0.995	0.995	0.985	0.985	0.985	431,900
2026-09-07	0.995	0.995	0.990	0.995	0.995	171,500
2026-09-04	1.000	1.000	0.995	0.995	0.995	95,500
2026-09-03	0.995	1.000	0.995	1.000	1.000	104,800
2026-09-02	1.000	1.000	0.995	1.000	1.000	107,200
2026-09-01	1.000	1.000	0.995	0.995	0.995	131,000
2026-08-31	1.000	1.000	1.000	1.000	1.000	0
2026-08-28	1.010	1.010	1.000	1.000	1.000	176,400
2026-08-27	1.010	1.010	1.010	1.010	1.010	100,000
2026-08-26	1.020	1.020	1.010	1.010	1.010	180,000
2026-08-25	1.020	1.020	1.020	1.020	1.020	0
2026-08-24	1.010	1.020	1.010	1.020	1.020	90,600
2026-08-21	1.010	1.020	1.010	1.010	1.010	83,000
2026-08-20	1.020	1.020	1.000	1.010	1.010	127,300
2026-08-19	1.010	1.020	1.010	1.010	1.010	175,000
2026-08-18	1.010	1.020	1.010	1.020	1.020	67,200
2026-08-17	1.010	1.020	1.010	1.010	1.010	218,500
2026-08-14	1.010	1.020	1.010	1.010	1.010	176,200
2026-08-13	1.020	1.020	1.020	1.020	1.020	100,000
2026-08-12	1.020	1.020	1.010	1.020	1.020	111,500
2026-08-11	1.020	1.020	1.010	1.020	1.020	107,100
2026-08-10	1.020	1.020	1.010	1.020	1.020	173,100
2026-08-07	1.020	1.020	1.010	1.020	1.020	195,700
2026-08-06	1.010	1.020	1.010	1.020	1.020	121,800
2026-08-05	1.020	1.020	1.010	1.020	1.020	75,100
2026-08-04	1.010	1.020	1.010	1.020	1.020	104,100
2026-08-03	1.010	1.020	1.010	1.010	1.010	160,000
2026-07-31	1.020	1.020	1.010	1.010	1.010	200,100
2026-07-30	1.020	1.020	1.010	1.020	1.020	233,300
2026-07-29	1.010	1.020	1.010	1.010	1.010	285,700
2026-07-28	1.020	1.020	1.010	1.020	1.020	155,000

Page 1 of 5 · 249 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.