ELK-Desa Resources Berhad (KLSE:ELKDESA)
Malaysia · Delayed Price · Currency is MYR 1.080
-0.010 (-0.92%)
At close: Apr 8, 2026
ELK-Desa Resources Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | -0.92% | 95,900 |
| Apr 7, 2026 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | -0.91% | 669,900 |
| Apr 6, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.92% | 85,000 |
| Apr 3, 2026 | 1.09 | 1.10 | 1.09 | 1.09 | 1.09 | - | 54,800 |
| Apr 2, 2026 | 1.10 | 1.11 | 1.09 | 1.09 | 1.09 | -0.91% | 249,000 |
| Apr 1, 2026 | 1.09 | 1.11 | 1.09 | 1.10 | 1.10 | 0.92% | 43,400 |
| Mar 31, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -0.91% | 41,500 |
| Mar 30, 2026 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | - | 74,500 |
| Mar 27, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -0.90% | 138,000 |
| Mar 26, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 0.91% | 106,900 |
| Mar 25, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -1.79% | 207,600 |
| Mar 24, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | 0.90% | 41,300 |
| Mar 19, 2026 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | -0.89% | 72,400 |
| Mar 18, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | - | 40,000 |
| Mar 17, 2026 | 1.12 | 1.12 | 1.10 | 1.12 | 1.12 | 0.90% | 73,500 |
| Mar 16, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | - | 52,500 |
| Mar 13, 2026 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | - | 82,500 |
| Mar 12, 2026 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | -0.89% | 74,500 |
| Mar 11, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | - | 40,500 |
| Mar 10, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 0.90% | 77,000 |
| Mar 9, 2026 | 1.11 | 1.11 | 1.10 | 1.11 | 1.11 | - | 60,600 |
| Mar 6, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | - | 83,000 |
| Mar 5, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -0.89% | 150,000 |
| Mar 4, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | - | 70,000 |
| Mar 3, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 0.90% | 85,500 |
| Mar 2, 2026 | 1.11 | 1.11 | 1.10 | 1.11 | 1.11 | - | 130,500 |
| Feb 27, 2026 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | - | 62,300 |
| Feb 26, 2026 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | -0.89% | 81,100 |
| Feb 25, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 0.90% | 48,600 |
| Feb 24, 2026 | 1.11 | 1.11 | 1.10 | 1.11 | 1.11 | - | 41,000 |
| Feb 23, 2026 | 1.10 | 1.11 | 1.09 | 1.11 | 1.11 | 0.91% | 68,300 |
| Feb 20, 2026 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | - | 110,000 |
| Feb 19, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 207,000 |
| Feb 16, 2026 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | - | 162,000 |
| Feb 13, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 295,100 |
| Feb 12, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 0.92% | 132,500 |
| Feb 11, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -0.91% | 142,500 |
| Feb 10, 2026 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | - | 147,900 |
| Feb 9, 2026 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | - | 143,600 |
| Feb 6, 2026 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | - | 242,600 |
| Feb 5, 2026 | 1.10 | 1.10 | 1.08 | 1.10 | 1.10 | - | 319,600 |
| Feb 4, 2026 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | - | 172,900 |
| Feb 3, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 245,000 |
| Jan 30, 2026 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | - | 552,600 |
| Jan 29, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 0.92% | 212,300 |
| Jan 28, 2026 | 1.09 | 1.10 | 1.09 | 1.09 | 1.09 | - | 89,900 |
| Jan 27, 2026 | 1.10 | 1.11 | 1.09 | 1.09 | 1.09 | -0.91% | 180,900 |
| Jan 26, 2026 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | - | 441,500 |
| Jan 23, 2026 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | - | 151,200 |
| Jan 22, 2026 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | - | 170,400 |