Kuala Lumpur - Delayed Quote MYR

ELK-Desa Resources Berhad (5228.KL)

Compare
1.1500
0.0000
(0.00%)
At close: January 31 at 4:50:04 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20251.13001.15001.13001.15001.150010,000
Jan 28, 20251.13001.15001.13001.15001.150021,000
Jan 27, 20251.13001.15001.13001.14001.140022,100
Jan 24, 20251.15001.17001.13001.15001.1500465,100
Jan 23, 20251.15001.17001.15001.17001.17009,900
Jan 22, 20251.16001.19001.16001.17001.170027,000
Jan 21, 20251.16001.19001.15001.16001.160046,900
Jan 20, 20251.15001.19001.15001.16001.160034,200
Jan 17, 20251.16001.17001.15001.17001.170030,000
Jan 16, 20251.15001.18001.15001.17001.170034,400
Jan 15, 20251.15001.16001.14001.15001.150091,700
Jan 14, 20251.13001.17001.13001.16001.160010,100
Jan 13, 20251.15001.17001.15001.16001.160034,700
Jan 10, 20251.15001.16001.15001.15001.150023,300
Jan 9, 20251.14001.16001.14001.16001.160052,700
Jan 8, 20251.14001.17001.14001.16001.160071,300
Jan 7, 20251.15001.17001.15001.15001.150025,700
Jan 6, 20251.14001.16001.14001.15001.150056,100
Jan 3, 20251.16001.16001.13001.15001.1500124,900
Jan 2, 20251.15001.18001.15001.17001.1700101,400
Dec 31, 20241.20001.20001.13001.13001.1300226,800
Dec 30, 20241.18001.19001.15001.17001.170097,900
Dec 27, 20241.19001.19001.18001.19001.190036,000
Dec 26, 20241.21001.21001.20001.20001.200023,900
Dec 24, 20241.21001.21001.20001.20001.200038,600
Dec 23, 20241.21001.21001.20001.21001.210025,500
Dec 20, 20241.20001.21001.20001.21001.210037,600
Dec 19, 20241.20001.21001.20001.20001.200040,100
Dec 18, 20241.21001.21001.20001.21001.210028,800
Dec 17, 20241.20001.21001.20001.21001.210038,000
Dec 16, 20241.21001.21001.20001.20001.200040,800
Dec 13, 20241.20001.22001.20001.20001.200067,800
Dec 12, 20241.21001.21001.20001.21001.210048,400
Dec 11, 20241.21001.22001.21001.22001.220018,000
Dec 10, 20241.21001.22001.20001.22001.220035,000
Dec 9, 20241.19001.21001.19001.21001.2100125,000
Dec 6, 20241.21001.21001.20001.20001.200043,100
Dec 5, 20241.21001.21001.20001.21001.210055,700
Dec 4, 20241.22001.22001.21001.21001.210069,500
Dec 3, 2024 0.0200 Dividend
Dec 3, 20241.21001.21001.20001.20001.200025,600
Dec 2, 20241.24001.25001.22001.22001.200051,600
Nov 29, 20241.24001.24001.23001.23001.2098144,800
Nov 28, 20241.24001.24001.24001.24001.219748,100
Nov 27, 20241.24001.24001.23001.23001.209889,300
Nov 26, 20241.23001.24001.23001.23001.209816,800
Nov 25, 20241.23001.23001.22001.23001.2098108,000
Nov 22, 20241.22001.23001.22001.23001.209874,700
Nov 21, 20241.22001.23001.22001.22001.200062,300
Nov 20, 20241.22001.22001.22001.22001.200022,600
Nov 19, 20241.23001.23001.23001.23001.209825,000
Nov 18, 20241.23001.24001.22001.24001.219749,000
Nov 15, 20241.20001.24001.20001.23001.209837,900
Nov 14, 20241.23001.23001.22001.23001.209863,000
Nov 13, 20241.22001.22001.22001.22001.200015,000
Nov 12, 20241.22001.23001.21001.23001.209813,000
Nov 11, 20241.21001.22001.20001.21001.190227,400
Nov 8, 20241.21001.22001.21001.22001.200023,000
Nov 7, 20241.22001.22001.21001.22001.200020,000
Nov 6, 20241.22001.22001.21001.22001.200020,800
Nov 5, 20241.20001.22001.20001.22001.200017,000
Nov 4, 20241.21001.22001.21001.21001.190222,000
Nov 1, 20241.22001.22001.21001.21001.190238,300
Oct 30, 20241.21001.22001.21001.22001.200020,000
Oct 29, 20241.22001.22001.20001.22001.2000107,500
Oct 28, 20241.20001.22001.20001.22001.200036,000
Oct 25, 20241.23001.23001.23001.23001.209815,000
Oct 24, 20241.23001.23001.23001.23001.209814,000
Oct 23, 20241.22001.23001.22001.23001.209813,600
Oct 22, 20241.20001.22001.20001.20001.180354,200
Oct 21, 20241.20001.23001.20001.23001.209821,700
Oct 18, 20241.23001.23001.21001.22001.200054,300
Oct 17, 20241.22001.23001.21001.21001.190237,700
Oct 16, 20241.22001.22001.21001.22001.200032,400
Oct 15, 20241.20001.22001.20001.22001.200014,100
Oct 14, 20241.21001.22001.21001.22001.200025,500
Oct 11, 20241.21001.21001.20001.21001.190227,500
Oct 10, 20241.20001.21001.20001.21001.190254,000
Oct 9, 20241.21001.21001.21001.21001.190229,500
Oct 8, 20241.22001.22001.21001.21001.1902133,000
Oct 7, 20241.21001.21001.20001.21001.1902182,000
Oct 4, 20241.22001.22001.21001.21001.190271,000
Oct 3, 20241.21001.22001.21001.22001.200033,500
Oct 2, 20241.22001.22001.21001.21001.190253,100
Oct 1, 20241.23001.23001.21001.22001.200021,900
Sep 30, 20241.22001.23001.21001.23001.209822,500
Sep 27, 20241.21001.22001.21001.22001.200022,000
Sep 26, 20241.22001.22001.21001.22001.200020,000
Sep 25, 20241.22001.23001.21001.23001.209893,000
Sep 24, 20241.23001.23001.19001.23001.2098248,500
Sep 23, 20241.22001.23001.22001.23001.2098119,600
Sep 20, 20241.22001.22001.21001.21001.190227,900
Sep 19, 20241.22001.22001.20001.21001.190285,200
Sep 18, 20241.23001.23001.21001.23001.209817,000
Sep 17, 20241.23001.23001.22001.23001.209814,000
Sep 13, 20241.22001.22001.21001.22001.200025,000
Sep 12, 20241.22001.22001.21001.22001.200031,400
Sep 11, 20241.22001.23001.22001.22001.200027,300
Sep 10, 20241.22001.22001.22001.22001.200033,600
Sep 9, 20241.22001.23001.22001.23001.209827,800
Sep 6, 20241.22001.22001.21001.22001.200022,000
Sep 5, 20241.22001.23001.22001.22001.200020,000
Sep 4, 20241.22001.23001.22001.22001.200026,400
Sep 3, 20241.23001.23001.22001.22001.200028,800
Sep 2, 20241.22001.23001.22001.23001.209865,000
Aug 30, 20241.23001.23001.22001.22001.200023,900
Aug 29, 20241.22001.23001.21001.23001.209811,400
Aug 28, 20241.21001.23001.21001.23001.209817,800
Aug 27, 20241.23001.23001.20001.23001.209822,000
Aug 26, 20241.23001.23001.21001.21001.190222,000
Aug 23, 20241.23001.23001.23001.23001.209851,400
Aug 22, 20241.24001.24001.23001.23001.209817,800
Aug 21, 20241.22001.24001.22001.24001.219710,000
Aug 20, 20241.23001.24001.23001.24001.219724,000
Aug 19, 20241.22001.24001.22001.22001.200072,200
Aug 16, 20241.22001.22001.21001.22001.200026,600
Aug 15, 20241.21001.21001.20001.21001.1902166,100
Aug 14, 20241.22001.23001.21001.21001.190233,700
Aug 13, 20241.24001.24001.22001.22001.200020,800
Aug 12, 20241.22001.24001.22001.23001.209838,700
Aug 9, 20241.20001.25001.20001.22001.2000407,400
Aug 8, 20241.18001.21001.18001.20001.180350,700
Aug 7, 20241.18001.20001.18001.19001.170538,300
Aug 6, 20241.16001.21001.16001.20001.180344,200
Aug 5, 20241.21001.22001.17001.18001.1607386,400
Aug 2, 20241.22001.25001.21001.21001.1902367,100
Aug 1, 20241.22001.25001.22001.23001.209820,600
Jul 31, 20241.20001.24001.20001.23001.2098324,600
Jul 30, 20241.22001.25001.20001.23001.209844,100
Jul 29, 20241.22001.24001.22001.22001.200047,900
Jul 26, 20241.22001.24001.22001.23001.2098108,600
Jul 25, 20241.23001.24001.22001.23001.2098137,300
Jul 24, 20241.23001.24001.22001.23001.2098374,800
Jul 23, 20241.22001.24001.22001.23001.2098327,400
Jul 22, 20241.25001.26001.18001.24001.2197514,200
Jul 19, 20241.25001.27001.24001.27001.249238,000
Jul 18, 20241.25001.27001.25001.27001.249227,500
Jul 17, 20241.25001.27001.25001.26001.239331,500
Jul 16, 20241.25001.27001.25001.27001.249219,500
Jul 15, 20241.25001.27001.25001.27001.249217,000
Jul 12, 20241.26001.27001.25001.26001.239333,000
Jul 11, 20241.25001.27001.25001.26001.2393188,300
Jul 10, 20241.25001.25001.25001.25001.229524,700
Jul 9, 20241.25001.27001.25001.27001.249261,000
Jul 5, 20241.25001.26001.24001.25001.2295224,900
Jul 4, 20241.24001.27001.24001.26001.2393188,500
Jul 3, 20241.26001.28001.25001.25001.229519,300
Jul 2, 20241.25001.28001.25001.26001.239314,500
Jul 1, 20241.25001.27001.25001.26001.239313,300
Jun 28, 20241.25001.27001.25001.26001.239328,100
Jun 27, 20241.24001.26001.24001.25001.229511,400
Jun 26, 20241.24001.25001.24001.25001.22954,900
Jun 25, 20241.24001.26001.24001.24001.2197208,200
Jun 24, 20241.25001.27001.24001.25001.229563,500
Jun 21, 20241.25001.27001.25001.26001.23938,200
Jun 20, 20241.25001.26001.25001.25001.229528,700
Jun 19, 20241.25001.26001.25001.25001.229535,700
Jun 18, 20241.27001.27001.25001.26001.239364,600
Jun 14, 20241.26001.26001.26001.26001.239329,400
Jun 13, 20241.28001.28001.26001.26001.239355,100
Jun 12, 20241.28001.29001.27001.28001.259032,700
Jun 11, 20241.27001.29001.27001.29001.268915,000
Jun 10, 20241.27001.29001.27001.29001.268917,000
Jun 7, 20241.26001.28001.26001.28001.259065,600
Jun 6, 2024 0.0300 Dividend
Jun 6, 20241.27001.27001.26001.26001.2393292,800
Jun 5, 20241.28001.30001.27001.30001.2492237,100
Jun 4, 20241.27001.28001.27001.28001.2300142,400
May 31, 20241.26001.28001.26001.28001.230060,000
May 30, 20241.30001.30001.25001.28001.230085,600
May 29, 20241.30001.30001.28001.28001.230052,500
May 28, 20241.27001.29001.27001.28001.230042,600
May 27, 20241.30001.30001.27001.27001.220477,400
May 24, 20241.32001.32001.30001.30001.249261,800
May 23, 20241.28001.33001.28001.33001.2780123,000
May 21, 20241.31001.31001.31001.31001.258842,800
May 20, 20241.30001.32001.30001.31001.2588279,100
May 17, 20241.28001.31001.28001.30001.2492167,500
May 16, 20241.29001.29001.28001.28001.2300210,400
May 15, 20241.27001.28001.27001.28001.2300117,500
May 14, 20241.27001.28001.27001.27001.220426,900
May 13, 20241.27001.27001.26001.27001.2204111,600
May 10, 20241.28001.28001.27001.27001.220467,700
May 9, 20241.26001.28001.25001.28001.230076,300
May 8, 20241.27001.27001.26001.26001.210758,000
May 7, 20241.27001.27001.26001.26001.210751,800
May 6, 20241.27001.28001.27001.27001.2204112,100
May 3, 20241.25001.28001.25001.27001.220415,600
May 2, 20241.27001.28001.25001.25001.2011114,700
Apr 30, 20241.25001.27001.25001.27001.220417,300
Apr 29, 20241.25001.27001.25001.26001.2107215,600
Apr 26, 20241.25001.27001.25001.26001.2107215,500
Apr 25, 20241.26001.27001.25001.26001.2107226,000
Apr 24, 20241.27001.27001.27001.27001.220421,000
Apr 23, 20241.27001.27001.27001.27001.220441,000
Apr 22, 20241.27001.28001.26001.28001.230022,700
Apr 19, 20241.26001.27001.25001.26001.210722,800
Apr 18, 20241.25001.27001.25001.26001.210719,000
Apr 17, 20241.28001.28001.26001.26001.21075,900
Apr 16, 20241.26001.27001.24001.26001.210770,200
Apr 15, 20241.26001.29001.26001.26001.2107106,100
Apr 12, 20241.28001.28001.26001.28001.2300134,500
Apr 9, 20241.26001.28001.26001.28001.2300219,500
Apr 8, 20241.27001.28001.26001.28001.2300202,500
Apr 5, 20241.27001.28001.26001.26001.210790,000
Apr 4, 20241.27001.27001.26001.26001.2107120,600
Apr 3, 20241.26001.27001.26001.27001.2204154,000
Apr 2, 20241.27001.27001.26001.26001.210780,700
Apr 1, 20241.25001.27001.24001.26001.2107108,300
Mar 29, 20241.23001.25001.23001.25001.201131,900
Mar 27, 20241.24001.25001.24001.24001.191596,800
Mar 26, 20241.26001.26001.24001.24001.191527,200
Mar 25, 20241.22001.24001.22001.24001.191516,700
Mar 22, 20241.23001.24001.23001.23001.1819135,500
Mar 21, 20241.25001.25001.24001.25001.201153,000
Mar 20, 20241.23001.25001.23001.25001.201139,800
Mar 19, 20241.25001.25001.23001.23001.181967,000
Mar 18, 20241.24001.24001.24001.24001.191526,800
Mar 15, 20241.24001.24001.22001.24001.1915283,600
Mar 14, 20241.22001.24001.22001.24001.1915174,800
Mar 13, 20241.22001.22001.22001.22001.172319,400
Mar 12, 20241.22001.23001.22001.22001.172312,000
Mar 11, 20241.23001.23001.22001.22001.1723167,500
Mar 8, 20241.23001.23001.22001.22001.172312,700
Mar 7, 20241.22001.23001.22001.23001.1819247,900
Mar 6, 20241.21001.22001.21001.21001.162732,800
Mar 5, 20241.21001.22001.20001.21001.1627112,600
Mar 4, 20241.21001.22001.21001.22001.172310,000
Mar 1, 20241.22001.22001.21001.22001.172320,500
Feb 29, 20241.22001.22001.21001.22001.172325,000
Feb 28, 20241.23001.23001.22001.22001.1723135,000
Feb 27, 20241.22001.23001.22001.22001.1723141,800
Feb 26, 20241.23001.23001.20001.22001.172333,400
Feb 23, 20241.21001.21001.21001.21001.1627134,000
Feb 22, 20241.23001.23001.21001.21001.162734,500
Feb 21, 20241.23001.23001.22001.23001.181978,500
Feb 20, 20241.22001.23001.22001.22001.172324,000
Feb 19, 20241.22001.23001.22001.23001.181952,000
Feb 16, 20241.22001.23001.21001.23001.181972,000
Feb 15, 20241.23001.23001.21001.23001.1819143,600
Feb 14, 20241.22001.23001.22001.23001.181924,500
Feb 13, 20241.21001.22001.20001.22001.172331,000
Feb 9, 20241.22001.22001.21001.21001.162715,400
Feb 8, 20241.21001.21001.20001.21001.162715,000
Feb 7, 20241.18001.19001.18001.19001.1435103,900
Feb 6, 20241.19001.20001.19001.19001.1435122,300
Feb 5, 20241.20001.20001.18001.18001.133922,900
Feb 2, 20241.19001.20001.18001.19001.1435198,200
Jan 31, 20241.19001.19001.18001.19001.143577,600