See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← 5228.KLSE stock page

ELK-Desa Resources Bhd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-02-031.1001.1001.1001.1001.074245,000
2026-01-301.1001.1001.0901.1001.074552,600
2026-01-291.0901.1001.0901.1001.074212,300
2026-01-281.0901.1001.0901.0901.06489,900
2026-01-271.1001.1101.0901.0901.064180,900
2026-01-261.1001.1101.0901.1001.074441,500
2026-01-231.1001.1001.0901.1001.074151,200
2026-01-221.1001.1001.0901.1001.074170,400
2026-01-211.1001.1001.0901.1001.074133,900
2026-01-201.1001.1001.1001.1001.074135,000
2026-01-191.1001.1001.0901.1001.07487,100
2026-01-161.1001.1001.0901.0901.064260,000
2026-01-151.1101.1101.1001.1001.074505,100
2026-01-141.1101.1101.1001.1101.084109,400
2026-01-131.1001.1101.1001.1001.074135,300
2026-01-121.1101.1101.1001.1101.08485,300
2026-01-091.1001.1101.1001.1101.08487,800
2026-01-081.1101.1101.1001.1101.084107,200
2026-01-071.1101.1101.1001.1001.074156,500
2026-01-061.1101.1101.1001.1101.084174,800
2026-01-051.1101.1101.1001.1101.084215,000
2026-01-021.1101.1101.1001.1101.084200,000
2025-12-311.1101.1101.1001.1101.084301,900
2025-12-301.1201.1201.1001.1201.093189,100
2025-12-291.1201.1201.1101.1201.09337,000
2025-12-261.1201.1201.1101.1201.09350,000
2025-12-241.1201.1201.1101.1201.09344,300
2025-12-231.1101.1201.1101.1101.08424,700
2025-12-221.1201.1201.1101.1101.08431,000
2025-12-191.1301.1301.1201.1301.084598,500
2025-12-181.1201.1301.1201.1301.084425,000
2025-12-171.1201.1201.1201.1201.074230,000
2025-12-161.1201.1201.1101.1201.074342,500
2025-12-151.1101.1201.1101.1201.074482,300
2025-12-121.1201.1201.1101.1101.064403,500
2025-12-111.1201.1201.1101.1201.074285,500
2025-12-101.1201.1201.1101.1101.064567,900
2025-12-091.1201.1201.1101.1201.074410,100
2025-12-081.1201.1201.1101.1101.064424,200
2025-12-051.1201.1201.1101.1201.074169,100
2025-12-041.1201.1201.1101.1201.074189,400
2025-12-031.1201.1201.1101.1201.074146,800
2025-12-021.1201.1201.1101.1201.074139,700
2025-12-011.1101.1201.1001.1201.074199,500
2025-11-281.1201.1201.1001.1001.055178,700
2025-11-271.1201.1201.1101.1201.074180,000
2025-11-261.1201.1201.1101.1201.074100,700
2025-11-251.1201.1201.1101.1201.074115,800
2025-11-241.1101.1201.1001.1201.074180,400
2025-11-211.1201.1201.1201.1201.07480,000
2025-11-201.1001.1201.1001.1201.07479,600
2025-11-191.1101.1201.1101.1101.06485,000
2025-11-181.1201.1201.1101.1101.06473,900
2025-11-171.1201.1201.1101.1201.07479,200
2025-11-141.1101.1201.1101.1201.074132,000
2025-11-131.1201.1201.1101.1101.064143,000
2025-11-121.1201.1201.1101.1101.064138,000
2025-11-111.1101.1201.1101.1201.07465,800
2025-11-101.1101.1201.1101.1101.06488,000
2025-11-071.1101.1201.1101.1201.07452,700
← NewerPage 4 of 5 · 251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-110.0250 MYR
2025-12-220.0200 MYR
2025-06-130.0250 MYR
2024-12-030.0200 MYR
2024-06-060.0300 MYR
2023-12-060.0200 MYR
2023-06-080.0350 MYR
2022-12-060.0450 MYR
2022-06-020.0325 MYR
2021-12-060.0200 MYR
2021-06-080.0475 MYR
2020-12-040.0250 MYR
2020-06-290.0375 MYR
2019-12-310.0350 MYR
2019-08-150.0350 MYR
2019-01-160.0350 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.