ELK-Desa Resources Berhad (KLSE:ELKDESA)
Malaysia · Delayed Price · Currency is MYR 1.120
+0.010 (0.90%)
At close: Sep 9, 2025
ELK-Desa Resources Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -0.89% | 91,300 |
| Sep 4, 2025 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | - | 100,600 |
| Sep 3, 2025 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | - | 89,600 |
| Sep 2, 2025 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | -0.88% | 69,800 |
| Aug 29, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.89% | 60,000 |
| Aug 28, 2025 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | -0.88% | 197,100 |
| Aug 27, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | - | 68,200 |
| Aug 26, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | - | 57,500 |
| Aug 25, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | - | 268,000 |
| Aug 22, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | - | 94,400 |
| Aug 21, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | - | 54,200 |
| Aug 20, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | - | 92,600 |
| Aug 19, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | 0.89% | 147,600 |
| Aug 18, 2025 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | -0.88% | 49,600 |
| Aug 15, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | - | 22,100 |
| Aug 14, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 85,600 |
| Aug 13, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | - | 95,000 |
| Aug 12, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.89% | 100,000 |
| Aug 11, 2025 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | -0.88% | 486,000 |
| Aug 8, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | - | 79,100 |
| Aug 7, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | - | 91,600 |
| Aug 6, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | - | 112,100 |
| Aug 5, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | 0.89% | 133,000 |
| Aug 4, 2025 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | -0.88% | 118,100 |
| Aug 1, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 145,100 |
| Jul 31, 2025 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | - | 128,800 |
| Jul 30, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | - | 87,100 |
| Jul 29, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | - | 80,200 |
| Jul 28, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 80,000 |
| Jul 25, 2025 | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | 0.89% | 112,900 |
| Jul 24, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.88% | 136,600 |
| Jul 23, 2025 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | - | 91,000 |
| Jul 22, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | - | 114,900 |
| Jul 21, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | - | 139,100 |
| Jul 18, 2025 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | -0.88% | 36,000 |
| Jul 17, 2025 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | - | 41,700 |
| Jul 16, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | - | 54,400 |
| Jul 15, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 1.79% | 50,000 |
| Jul 14, 2025 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | -1.75% | 37,300 |
| Jul 11, 2025 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | - | 30,000 |
| Jul 10, 2025 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | - | 16,900 |
| Jul 9, 2025 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | - | 54,000 |
| Jul 8, 2025 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | - | 55,900 |
| Jul 7, 2025 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | - | 50,000 |
| Jul 4, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | - | 66,000 |
| Jul 3, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | - | 70,000 |
| Jul 2, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 1.79% | 70,000 |
| Jul 1, 2025 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | -0.88% | 25,800 |
| Jun 30, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | -0.88% | 24,300 |
| Jun 26, 2025 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | - | 68,200 |