ELK-Desa Resources Berhad (KLSE:ELKDESA)
Malaysia · Delayed Price · Currency is MYR 1.110
-0.010 (-0.89%)
At close: Oct 27, 2025
ELK-Desa Resources Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | -0.89% | 59,900 |
| Oct 24, 2025 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | - | 62,200 |
| Oct 23, 2025 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | 0.90% | 78,800 |
| Oct 22, 2025 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -1.77% | 130,900 |
| Oct 21, 2025 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | - | 67,100 |
| Oct 17, 2025 | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | 0.89% | 83,800 |
| Oct 16, 2025 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | - | 65,500 |
| Oct 15, 2025 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | - | 79,100 |
| Oct 14, 2025 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 0.90% | 87,900 |
| Oct 13, 2025 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -0.89% | 57,900 |
| Oct 10, 2025 | 1.11 | 1.12 | 1.10 | 1.12 | 1.12 | - | 102,200 |
| Oct 9, 2025 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | - | 75,000 |
| Oct 8, 2025 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 0.90% | 70,100 |
| Oct 7, 2025 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -0.89% | 100,000 |
| Oct 6, 2025 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | - | 105,100 |
| Oct 3, 2025 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | - | 80,000 |
| Oct 2, 2025 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | - | 85,500 |
| Oct 1, 2025 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | - | 61,000 |
| Sep 30, 2025 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | - | 60,000 |
| Sep 29, 2025 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | - | 80,000 |
| Sep 26, 2025 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | - | 57,200 |
| Sep 25, 2025 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | 0.90% | 50,000 |
| Sep 24, 2025 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | - | 57,200 |
| Sep 23, 2025 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | -0.89% | 80,000 |
| Sep 22, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 60,000 |
| Sep 19, 2025 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | - | 70,100 |
| Sep 18, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 132,000 |
| Sep 17, 2025 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | - | 71,400 |
| Sep 12, 2025 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | 0.90% | 55,100 |
| Sep 11, 2025 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -0.89% | 82,400 |
| Sep 10, 2025 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | - | 98,500 |
| Sep 9, 2025 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 0.90% | 125,200 |
| 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 |