ELK-Desa Resources Berhad (KLSE:ELKDESA)
Malaysia · Delayed Price · Currency is MYR 0.9850
-0.0050 (-0.51%)
At close: Sep 21, 2026
ELK-Desa Resources Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -0.51% | 212,500 |
| Sep 18, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.51% | 158,100 |
| Sep 17, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.51% | 172,000 |
| Sep 15, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 245,000 |
| Sep 14, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.50% | 247,500 |
| Sep 11, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.51% | 232,000 |
| Sep 10, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | - | 330,500 |
| Sep 9, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | 0.51% | 318,600 |
| Sep 8, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.01% | 431,900 |
| Sep 7, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 171,500 |
| Sep 4, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | 95,500 |
| Sep 3, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 104,800 |
| Sep 2, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.50% | 107,200 |
| Sep 1, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | 131,000 |
| Aug 28, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 176,400 |
| Aug 27, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 100,000 |
| Aug 26, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 180,000 |
| Aug 24, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 90,600 |
| Aug 21, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | - | 83,000 |
| Aug 20, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | - | 127,300 |
| Aug 19, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 175,000 |
| Aug 18, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 67,200 |
| Aug 17, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | - | 218,500 |
| Aug 14, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 176,200 |
| Aug 13, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 100,000 |
| Aug 12, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | - | 111,500 |
| Aug 11, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | - | 107,100 |
| Aug 10, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | - | 173,100 |
| Aug 7, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | - | 195,700 |
| Aug 6, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | - | 121,800 |
| Aug 5, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | - | 75,100 |
| Aug 4, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 104,100 |
| Aug 3, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | - | 160,000 |
| Jul 31, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 200,100 |
| Jul 30, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 233,300 |
| Jul 29, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 285,700 |
| Jul 28, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | - | 155,000 |
| Jul 27, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | - | 162,500 |
| Jul 24, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | - | 85,300 |
| Jul 23, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | - | 87,500 |
| Jul 22, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | - | 80,300 |
| 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 |