ELK-Desa Resources Berhad (KLSE:ELKDESA)
Malaysia · Delayed Price · Currency is MYR 1.020
0.00 (0.00%)
At close: Jul 20, 2026
ELK-Desa Resources Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | - | 118,800 |
| Jul 20, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | - | 128,100 |
| Jul 17, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | - | 129,000 |
| Jul 16, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | - | 147,100 |
| Jul 15, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | - | 70,100 |
| Jul 14, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | - | 72,500 |
| Jul 13, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | - | 104,600 |
| Jul 10, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | 0.99% | 155,000 |
| Jul 9, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | - | 71,700 |
| Jul 8, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 66,000 |
| Jul 7, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | - | 99,000 |
| Jul 6, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | - | 86,000 |
| Jul 3, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | - | 51,700 |
| Jul 2, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 180,300 |
| Jul 1, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 199,700 |
| Jun 30, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 172,700 |
| Jun 29, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 150,000 |
| Jun 26, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 788,800 |
| Jun 25, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | - | 133,600 |
| Jun 24, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 89,200 |
| Jun 23, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | - | 89,500 |
| Jun 22, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | - | 99,900 |
| Jun 19, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | - | 104,500 |
| Jun 18, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 61,000 |
| Jun 16, 2026 | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | - | 128,400 |
| Jun 15, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | -0.96% | 30,000 |
| Jun 12, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | - | 127,000 |
| Jun 11, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 1.46% | 83,000 |
| Jun 10, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.03 | 0.96% | 1,084,300 |
| Jun 9, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.02 | 0.97% | 239,500 |
| Jun 8, 2026 | 1.05 | 1.05 | 1.02 | 1.03 | 1.01 | -1.90% | 269,900 |
| Jun 5, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.03 | - | 145,700 |
| Jun 4, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.03 | 0.96% | 168,500 |
| Jun 3, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.02 | -1.89% | 152,900 |
| May 29, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.03 | 0.95% | 111,500 |
| May 28, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.03 | - | 158,500 |
| May 26, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.03 | - | 179,100 |
| May 25, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.03 | -0.94% | 290,700 |
| May 22, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.03 | - | 61,000 |
| May 21, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.03 | - | 51,600 |
| May 20, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.03 | - | 98,000 |
| May 19, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.03 | - | 30,000 |
| May 18, 2026 | 1.05 | 1.06 | 1.04 | 1.06 | 1.03 | 0.95% | 154,000 |
| May 15, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.03 | -0.94% | 52,000 |
| May 14, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.03 | 0.95% | 25,000 |
| May 13, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.03 | - | 75,000 |
| May 12, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.03 | - | 118,300 |
| May 11, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.03 | - | 128,500 |
| May 8, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.03 | - | 150,200 |
| May 7, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.03 | - | 101,100 |