Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Kuala Lumpur - Delayed Quote MYR

Elsoft Research Berhad (0090.KL)

Compare

0.3300

-0.0250

(-7.04%)

At close: 4:50:07 PM GMT+8

Currency in MYR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 4, 2025	0.3500	0.3500	0.3300	0.3300	0.3300	321,100
Mar 3, 2025	0.3500	0.3600	0.3500	0.3550	0.3550	162,800
Feb 28, 2025	0.3550	0.3600	0.3500	0.3600	0.3600	456,800
Feb 27, 2025	0.3700	0.3700	0.3600	0.3600	0.3600	180,800
Feb 26, 2025	0.3750	0.3750	0.3750	0.3750	0.3750	13,200
Feb 25, 2025	0.3800	0.3850	0.3750	0.3800	0.3800	107,100
Feb 24, 2025	0.3750	0.3850	0.3700	0.3850	0.3850	491,900
Feb 21, 2025	0.3800	0.3850	0.3800	0.3850	0.3850	69,600
Feb 20, 2025	0.3800	0.3850	0.3800	0.3850	0.3850	39,000
Feb 19, 2025	0.3850	0.3850	0.3800	0.3800	0.3800	233,900
Feb 18, 2025	0.3850	0.3950	0.3850	0.3850	0.3850	60,400
Feb 17, 2025	0.3900	0.3900	0.3800	0.3850	0.3850	166,000
Feb 14, 2025	0.3950	0.3950	0.3900	0.3900	0.3900	75,700
Feb 13, 2025	0.3850	0.3900	0.3800	0.3900	0.3900	164,900
Feb 12, 2025	0.3950	0.4000	0.3850	0.4000	0.4000	61,500
Feb 10, 2025	0.4000	0.4000	0.3900	0.3900	0.3900	37,200
Feb 7, 2025	0.4050	0.4050	0.3900	0.4000	0.4000	115,900
Feb 6, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	23,000
Feb 5, 2025	0.3800	0.4000	0.3800	0.4000	0.4000	58,800
Feb 4, 2025	0.4000	0.4000	0.3850	0.3850	0.3850	41,000
Feb 3, 2025	0.3900	0.3950	0.3900	0.3950	0.3950	19,000
Jan 31, 2025	0.4000	0.4000	0.3950	0.3950	0.3950	71,100
Jan 28, 2025	0.4000	0.4050	0.3900	0.4050	0.4050	129,500
Jan 27, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	30,000
Jan 24, 2025	0.4050	0.4050	0.4000	0.4000	0.4000	28,100
Jan 23, 2025	0.4050	0.4150	0.4050	0.4050	0.4050	33,400
Jan 22, 2025	0.4000	0.4050	0.3950	0.4000	0.4000	168,200
Jan 21, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	39,000
Jan 20, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	5,000
Jan 17, 2025	0.4050	0.4050	0.4050	0.4050	0.4050	-
Jan 16, 2025	0.4000	0.4050	0.4000	0.4050	0.4050	63,900
Jan 15, 2025	0.3950	0.4050	0.3950	0.4000	0.4000	59,400
Jan 14, 2025	0.4100	0.4100	0.4050	0.4100	0.4100	17,300
Jan 13, 2025	0.4050	0.4100	0.3950	0.4100	0.4100	187,800
Jan 10, 2025	0.4100	0.4100	0.4000	0.4050	0.4050	229,000
Jan 9, 2025	0.4250	0.4250	0.4100	0.4100	0.4100	369,100
Jan 8, 2025	0.4200	0.4300	0.4200	0.4300	0.4300	63,200
Jan 7, 2025	0.4350	0.4400	0.4300	0.4300	0.4300	143,700
Jan 6, 2025	0.4350	0.4350	0.4250	0.4250	0.4250	151,900
Jan 3, 2025	0.4300	0.4400	0.4250	0.4350	0.4350	222,700
Jan 2, 2025	0.4100	0.4300	0.4050	0.4300	0.4300	486,200
Dec 31, 2024	0.4200	0.4200	0.4150	0.4150	0.4150	79,400
Dec 30, 2024	0.4200	0.4300	0.4150	0.4250	0.4250	67,900
Dec 27, 2024	0.4200	0.4250	0.4150	0.4200	0.4200	162,000
Dec 26, 2024	0.4100	0.4300	0.4100	0.4250	0.4250	232,400
Dec 24, 2024	0.4050	0.4200	0.4050	0.4100	0.4100	119,100
Dec 23, 2024	0.4150	0.4200	0.3900	0.4200	0.4200	251,000
Dec 20, 2024	0.4150	0.4200	0.4100	0.4150	0.4150	144,600
Dec 19, 2024	0.0200 Dividend
Dec 19, 2024	0.4350	0.4400	0.3650	0.4200	0.4200	279,300
Dec 18, 2024	0.4400	0.4400	0.4350	0.4400	0.4200	299,700
Dec 17, 2024	0.4400	0.4450	0.4350	0.4450	0.4248	293,900
Dec 16, 2024	0.4500	0.4500	0.4400	0.4400	0.4200	814,000
Dec 13, 2024	0.4400	0.4500	0.4400	0.4450	0.4248	1,123,200
Dec 12, 2024	0.4400	0.4450	0.4350	0.4350	0.4152	792,500
Dec 11, 2024	0.4200	0.4450	0.4200	0.4400	0.4200	19,049,100
Dec 10, 2024	0.4200	0.4250	0.4150	0.4150	0.3961	1,113,000
Dec 9, 2024	0.4050	0.4250	0.4000	0.4200	0.4009	766,900
Dec 6, 2024	0.4000	0.4050	0.3900	0.4000	0.3818	999,900
Dec 5, 2024	0.3950	0.4150	0.3900	0.4000	0.3818	447,100
Dec 4, 2024	0.3700	0.4000	0.3700	0.4000	0.3818	502,600
Dec 3, 2024	0.3900	0.3900	0.3650	0.3700	0.3532	1,059,500
Dec 2, 2024	0.4100	0.4100	0.3850	0.3850	0.3675	751,000
Nov 29, 2024	0.4150	0.4150	0.4100	0.4100	0.3914	121,000
Nov 28, 2024	0.4250	0.4250	0.4100	0.4150	0.3961	829,000
Nov 27, 2024	0.4250	0.4300	0.4200	0.4250	0.4057	244,400
Nov 26, 2024	0.4200	0.4250	0.4200	0.4250	0.4057	65,300
Nov 25, 2024	0.4400	0.4400	0.4200	0.4250	0.4057	434,300
Nov 22, 2024	0.4300	0.4550	0.4300	0.4500	0.4295	846,200
Nov 21, 2024	0.4200	0.4250	0.4200	0.4200	0.4009	23,200
Nov 20, 2024	0.4250	0.4300	0.4250	0.4300	0.4105	4,600
Nov 19, 2024	0.4300	0.4300	0.4300	0.4300	0.4105	98,300
Nov 18, 2024	0.4250	0.4250	0.4200	0.4200	0.4009	85,200
Nov 15, 2024	0.4200	0.4300	0.4200	0.4300	0.4105	21,500
Nov 14, 2024	0.4250	0.4250	0.4200	0.4200	0.4009	92,600
Nov 13, 2024	0.4300	0.4400	0.4200	0.4250	0.4057	743,400
Nov 12, 2024	0.4400	0.4400	0.4150	0.4200	0.4009	753,400
Nov 11, 2024	0.4450	0.4450	0.4400	0.4400	0.4200	18,800
Nov 8, 2024	0.4550	0.4550	0.4450	0.4450	0.4248	71,300
Nov 7, 2024	0.4500	0.4650	0.4500	0.4500	0.4295	353,100
Nov 6, 2024	0.4300	0.4500	0.4300	0.4500	0.4295	656,400
Nov 5, 2024	0.4350	0.4350	0.4300	0.4300	0.4105	25,100
Nov 4, 2024	0.4400	0.4400	0.4400	0.4400	0.4200	20,200
Nov 1, 2024	0.4300	0.4400	0.4300	0.4400	0.4200	40,900
Oct 30, 2024	0.4350	0.4350	0.4300	0.4300	0.4105	15,000
Oct 29, 2024	0.4350	0.4350	0.4350	0.4350	0.4152	33,800
Oct 28, 2024	0.4350	0.4350	0.4300	0.4300	0.4105	29,600
Oct 25, 2024	0.4350	0.4400	0.4350	0.4350	0.4152	69,100
Oct 24, 2024	0.4350	0.4350	0.4350	0.4350	0.4152	-
Oct 23, 2024	0.4350	0.4350	0.4350	0.4350	0.4152	33,000
Oct 22, 2024	0.4350	0.4400	0.4350	0.4400	0.4200	34,000
Oct 21, 2024	0.4300	0.4400	0.4300	0.4350	0.4152	148,000
Oct 18, 2024	0.4350	0.4400	0.4350	0.4350	0.4152	150,200
Oct 17, 2024	0.4400	0.4400	0.4400	0.4400	0.4200	7,000
Oct 16, 2024	0.4350	0.4350	0.4350	0.4350	0.4152	30,000
Oct 15, 2024	0.4400	0.4400	0.4350	0.4400	0.4200	21,400
Oct 14, 2024	0.4400	0.4400	0.4400	0.4400	0.4200	18,500
Oct 11, 2024	0.4450	0.4450	0.4400	0.4400	0.4200	42,200
Oct 10, 2024	0.4400	0.4450	0.4400	0.4450	0.4248	35,500
Oct 9, 2024	0.4400	0.4400	0.4400	0.4400	0.4200	10,000
Oct 8, 2024	0.4350	0.4350	0.4350	0.4350	0.4152	55,800
Oct 7, 2024	0.4400	0.4400	0.4350	0.4350	0.4152	48,100
Oct 4, 2024	0.4350	0.4400	0.4350	0.4350	0.4152	68,300
Oct 3, 2024	0.4350	0.4350	0.4350	0.4350	0.4152	51,000
Oct 2, 2024	0.4400	0.4400	0.4400	0.4400	0.4200	27,000
Oct 1, 2024	0.4450	0.4450	0.4400	0.4400	0.4200	161,100
Sep 30, 2024	0.4450	0.4450	0.4400	0.4450	0.4248	159,500
Sep 27, 2024	0.4400	0.4500	0.4400	0.4450	0.4248	58,100
Sep 26, 2024	0.4450	0.4450	0.4400	0.4400	0.4200	18,200
Sep 25, 2024	0.4450	0.4500	0.4450	0.4450	0.4248	72,200
Sep 24, 2024	0.4500	0.4500	0.4450	0.4450	0.4248	27,200
Sep 23, 2024	0.4500	0.4500	0.4450	0.4450	0.4248	147,500
Sep 20, 2024	0.4500	0.4550	0.4500	0.4500	0.4295	206,300
Sep 19, 2024	0.4300	0.4500	0.4300	0.4450	0.4248	217,100
Sep 18, 2024	0.4250	0.4350	0.4250	0.4350	0.4152	31,100
Sep 17, 2024	0.4300	0.4450	0.4250	0.4250	0.4057	63,700
Sep 13, 2024	0.4300	0.4300	0.4200	0.4300	0.4105	140,400
Sep 12, 2024	0.4200	0.4300	0.4150	0.4300	0.4105	185,300
Sep 11, 2024	0.4450	0.4450	0.4200	0.4200	0.4009	828,200
Sep 10, 2024	0.4400	0.4500	0.4400	0.4450	0.4248	66,300
Sep 9, 2024	0.4500	0.4500	0.4450	0.4450	0.4248	129,500
Sep 6, 2024	0.4550	0.4550	0.4500	0.4500	0.4295	178,200
Sep 5, 2024	0.4550	0.4550	0.4500	0.4550	0.4343	141,300
Sep 4, 2024	0.4500	0.4550	0.4450	0.4550	0.4343	306,500
Sep 3, 2024	0.4500	0.4550	0.4500	0.4550	0.4343	158,100
Sep 2, 2024	0.4700	0.4700	0.4450	0.4500	0.4295	481,400
Aug 30, 2024	0.4500	0.4700	0.4400	0.4450	0.4248	660,900
Aug 29, 2024	0.4750	0.4750	0.4550	0.4650	0.4439	678,100
Aug 28, 2024	0.4700	0.4800	0.4700	0.4750	0.4534	374,600
Aug 27, 2024	0.4800	0.4850	0.4800	0.4850	0.4630	25,000
Aug 26, 2024	0.4750	0.4900	0.4700	0.4800	0.4582	371,600
Aug 23, 2024	0.4800	0.4800	0.4750	0.4800	0.4582	314,100
Aug 22, 2024	0.4900	0.4900	0.4800	0.4800	0.4582	589,400
Aug 21, 2024	0.4900	0.4900	0.4850	0.4850	0.4630	392,700
Aug 20, 2024	0.5100	0.5100	0.4850	0.4900	0.4677	711,000
Aug 19, 2024	0.5150	0.5150	0.5050	0.5050	0.4820	349,700
Aug 16, 2024	0.5150	0.5200	0.5150	0.5200	0.4964	51,200
Aug 15, 2024	0.5250	0.5250	0.5150	0.5150	0.4916	734,200
Aug 14, 2024	0.5150	0.5250	0.5150	0.5250	0.5011	129,500
Aug 13, 2024	0.5200	0.5200	0.5150	0.5150	0.4916	173,100
Aug 12, 2024	0.5150	0.5400	0.5100	0.5200	0.4964	841,300
Aug 9, 2024	0.4900	0.5100	0.4900	0.5100	0.4868	462,700
Aug 8, 2024	0.4800	0.4850	0.4750	0.4800	0.4582	289,500
Aug 7, 2024	0.4700	0.4800	0.4650	0.4800	0.4582	321,900
Aug 6, 2024	0.4450	0.4700	0.4450	0.4650	0.4439	778,900
Aug 5, 2024	0.5200	0.5200	0.4400	0.4550	0.4343	4,304,100
Aug 2, 2024	0.5500	0.5500	0.5150	0.5250	0.5011	1,388,000
Aug 1, 2024	0.5600	0.5600	0.5500	0.5500	0.5250	37,200
Jul 31, 2024	0.5550	0.5600	0.5550	0.5600	0.5345	42,900
Jul 30, 2024	0.5550	0.5600	0.5550	0.5550	0.5298	190,600
Jul 29, 2024	0.5550	0.5600	0.5500	0.5600	0.5345	150,300
Jul 26, 2024	0.5600	0.5600	0.5550	0.5600	0.5345	325,900
Jul 25, 2024	0.5650	0.5650	0.5600	0.5600	0.5345	326,700
Jul 24, 2024	0.5700	0.5800	0.5600	0.5800	0.5536	474,200
Jul 23, 2024	0.5700	0.5700	0.5600	0.5650	0.5393	231,200
Jul 22, 2024	0.5750	0.5750	0.5600	0.5700	0.5441	712,300
Jul 19, 2024	0.5700	0.5750	0.5650	0.5750	0.5489	276,100
Jul 18, 2024	0.5750	0.5750	0.5650	0.5750	0.5489	366,300
Jul 17, 2024	0.5850	0.5850	0.5750	0.5750	0.5489	2,060,200
Jul 16, 2024	0.5850	0.5900	0.5800	0.5850	0.5584	1,346,300
Jul 15, 2024	0.5800	0.5950	0.5750	0.5850	0.5584	1,991,600
Jul 12, 2024	0.5750	0.5850	0.5700	0.5800	0.5536	1,068,600
Jul 11, 2024	0.5700	0.5800	0.5700	0.5800	0.5536	1,113,200
Jul 10, 2024	0.5800	0.5850	0.5650	0.5700	0.5441	1,237,900
Jul 9, 2024	0.5900	0.5900	0.5750	0.5800	0.5536	844,500
Jul 5, 2024	0.5650	0.5900	0.5500	0.5900	0.5632	3,220,200
Jul 4, 2024	0.5700	0.5700	0.5550	0.5650	0.5393	846,700
Jul 3, 2024	0.5450	0.5750	0.5450	0.5650	0.5393	3,596,100
Jul 2, 2024	0.5450	0.5500	0.5400	0.5450	0.5202	1,056,700
Jul 1, 2024	0.5400	0.5450	0.5350	0.5450	0.5202	915,200
Jun 28, 2024	0.5400	0.5450	0.5350	0.5400	0.5155	1,314,800
Jun 27, 2024	0.5450	0.5450	0.5350	0.5450	0.5202	507,200
Jun 26, 2024	0.5550	0.5550	0.5400	0.5450	0.5202	1,998,400
Jun 25, 2024	0.5500	0.5550	0.5450	0.5450	0.5202	850,600
Jun 24, 2024	0.5600	0.5650	0.5500	0.5500	0.5250	987,600
Jun 21, 2024	0.5600	0.5700	0.5550	0.5650	0.5393	1,529,200
Jun 20, 2024	0.5700	0.5700	0.5550	0.5600	0.5345	1,293,600
Jun 19, 2024	0.5800	0.5800	0.5650	0.5750	0.5489	1,889,300
Jun 18, 2024	0.5950	0.6000	0.5800	0.5800	0.5536	1,329,100
Jun 14, 2024	0.6050	0.6050	0.5900	0.5900	0.5632	1,450,600
Jun 13, 2024	0.6000	0.6150	0.6000	0.6050	0.5775	3,169,500
Jun 12, 2024	0.5950	0.6150	0.5850	0.5950	0.5680	5,083,800
Jun 11, 2024	0.5750	0.6200	0.5750	0.5900	0.5632	11,273,500
Jun 10, 2024	0.5650	0.5700	0.5600	0.5700	0.5441	796,900
Jun 7, 2024	0.5550	0.5700	0.5550	0.5600	0.5345	1,095,600
Jun 6, 2024	0.5600	0.5700	0.5550	0.5600	0.5345	1,800,600
Jun 5, 2024	0.5500	0.5650	0.5500	0.5650	0.5393	848,800
Jun 4, 2024	0.5450	0.5600	0.5450	0.5550	0.5298	1,226,200
May 31, 2024	0.5550	0.5600	0.5400	0.5550	0.5298	1,529,700
May 30, 2024	0.5550	0.5600	0.5400	0.5550	0.5298	692,400
May 29, 2024	0.5450	0.5600	0.5350	0.5550	0.5298	1,073,400
May 28, 2024	0.5500	0.5500	0.5400	0.5450	0.5202	1,068,900
May 27, 2024	0.5600	0.5700	0.5450	0.5500	0.5250	2,200,800
May 24, 2024	0.5550	0.5750	0.5500	0.5600	0.5345	5,019,000
May 23, 2024	0.5600	0.5700	0.5550	0.5600	0.5345	1,995,100
May 21, 2024	0.5600	0.5600	0.5500	0.5600	0.5345	964,800
May 20, 2024	0.5600	0.5700	0.5550	0.5550	0.5298	2,045,600
May 17, 2024	0.5600	0.5750	0.5500	0.5550	0.5298	3,249,500
May 16, 2024	0.5500	0.5650	0.5500	0.5600	0.5345	2,431,100
May 15, 2024	0.5500	0.5550	0.5450	0.5500	0.5250	332,800
May 14, 2024	0.5500	0.5650	0.5500	0.5500	0.5250	984,100
May 13, 2024	0.5550	0.5700	0.5450	0.5500	0.5250	1,613,500
May 10, 2024	0.5650	0.5700	0.5500	0.5600	0.5345	1,961,500
May 9, 2024	0.5400	0.5700	0.5350	0.5650	0.5393	1,623,400
May 8, 2024	0.5400	0.5450	0.5350	0.5400	0.5155	812,300
May 7, 2024	0.5500	0.5600	0.5400	0.5400	0.5155	787,800
May 6, 2024	0.5350	0.5600	0.5350	0.5500	0.5250	1,363,500
May 3, 2024	0.5400	0.5400	0.5300	0.5350	0.5107	878,100
May 2, 2024	0.5400	0.5550	0.5350	0.5400	0.5155	703,300
Apr 30, 2024	0.5450	0.5450	0.5400	0.5450	0.5202	676,200
Apr 29, 2024	0.5600	0.5600	0.5400	0.5550	0.5298	1,318,600
Apr 26, 2024	0.5600	0.5700	0.5550	0.5650	0.5393	891,000
Apr 25, 2024	0.5700	0.5800	0.5600	0.5650	0.5393	1,658,400
Apr 24, 2024	0.5550	0.5750	0.5500	0.5650	0.5393	5,675,100
Apr 23, 2024	0.5450	0.5550	0.5350	0.5550	0.5298	212,600
Apr 22, 2024	0.5350	0.5550	0.5350	0.5350	0.5107	139,900
Apr 19, 2024	0.5550	0.5600	0.5350	0.5350	0.5107	280,500
Apr 18, 2024	0.5450	0.5600	0.5450	0.5600	0.5345	386,000
Apr 17, 2024	0.5400	0.5500	0.5400	0.5450	0.5202	92,600
Apr 16, 2024	0.5500	0.5500	0.5350	0.5350	0.5107	613,000
Apr 15, 2024	0.5550	0.5550	0.5500	0.5550	0.5298	675,900
Apr 12, 2024	0.5500	0.5600	0.5450	0.5550	0.5298	708,300
Apr 9, 2024	0.5400	0.5650	0.5350	0.5550	0.5298	1,258,600
Apr 8, 2024	0.5450	0.5450	0.5350	0.5450	0.5202	153,100
Apr 5, 2024	0.5400	0.5450	0.5350	0.5450	0.5202	217,800
Apr 4, 2024	0.5500	0.5500	0.5300	0.5500	0.5250	382,400
Apr 3, 2024	0.5500	0.5550	0.5450	0.5500	0.5250	264,100
Apr 2, 2024	0.5350	0.5650	0.5350	0.5500	0.5250	1,385,800
Apr 1, 2024	0.5250	0.5350	0.5250	0.5350	0.5107	349,600
Mar 29, 2024	0.5200	0.5200	0.5150	0.5200	0.4964	80,500
Mar 27, 2024	0.0100 Dividend
Mar 27, 2024	0.5250	0.5250	0.5200	0.5200	0.4964	253,000
Mar 26, 2024	0.5300	0.5350	0.5250	0.5300	0.4964	194,400
Mar 25, 2024	0.5300	0.5350	0.5300	0.5300	0.4964	262,400
Mar 22, 2024	0.5400	0.5400	0.5300	0.5350	0.5010	221,800
Mar 21, 2024	0.5350	0.5500	0.5300	0.5400	0.5057	2,761,600
Mar 20, 2024	0.5250	0.5350	0.5250	0.5350	0.5010	242,200
Mar 19, 2024	0.5300	0.5300	0.5250	0.5250	0.4917	111,600
Mar 18, 2024	0.5300	0.5300	0.5250	0.5250	0.4917	133,800
Mar 15, 2024	0.5350	0.5350	0.5200	0.5300	0.4964	360,900
Mar 14, 2024	0.5200	0.5400	0.5200	0.5350	0.5010	805,600
Mar 13, 2024	0.5100	0.5200	0.5050	0.5150	0.4823	371,100
Mar 12, 2024	0.5150	0.5150	0.5050	0.5100	0.4776	207,300
Mar 11, 2024	0.5100	0.5150	0.5100	0.5150	0.4823	50,400
Mar 8, 2024	0.5150	0.5150	0.5100	0.5100	0.4776	72,500
Mar 7, 2024	0.5100	0.5100	0.5100	0.5100	0.4776	44,200
Mar 6, 2024	0.5050	0.5200	0.5050	0.5150	0.4823	86,000
Mar 5, 2024	0.5050	0.5150	0.5050	0.5050	0.4730	414,500
Mar 4, 2024	0.5100	0.5100	0.5050	0.5100	0.4776	150,200

0113.KL MMS Ventures Berhad

0.3400

-11.69%

4359.KL Turiya Berhad

0.2500

-1.96%

5277.KL FoundPac Group Berhad

0.2650

-5.36%

0272.KL TT Vision Holdings Berhad

0.3700

-2.63%

0120.KL Visdynamics Holdings Berhad

0.2400

-4.00%

0181.KL Aemulus Holdings Berhad

0.2250

-6.25%

0146.KL JF Technology Berhad

0.5050

-3.81%

5302.KL Aurelius Technologies Berhad

2.9400

-5.16%

7765.KL Rapid Synergy Berhad

0.6350

-4.51%

5286.KL Mi Technovation Berhad

1.7000

-5.56%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Elsoft Research Berhad (0090.KL)

Related Tickers