Skip to main content
logo
ELK-Desa Resources Berhad (KLSE:ELKDESA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.030
-0.020 (-1.90%)
At close: Jun 8, 2026

ELK-Desa Resources Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 8, 20261.051.051.021.031.03-1.90%269,900
Jun 5, 20261.051.051.051.051.05-145,700
Jun 4, 20261.041.051.041.051.050.96%168,500
Jun 3, 20261.051.051.041.041.04-1.89%152,900
May 29, 20261.051.061.051.061.060.95%111,500
May 28, 20261.051.051.041.051.05-158,500
May 26, 20261.051.051.041.051.05-179,100
May 25, 20261.051.061.051.051.05-0.94%290,700
May 22, 20261.061.061.051.061.06-61,000
May 21, 20261.051.061.051.061.06-51,600
May 20, 20261.051.061.051.061.06-98,000
May 19, 20261.051.061.051.061.06-30,000
May 18, 20261.051.061.041.061.060.95%154,000
May 15, 20261.061.061.051.051.05-0.94%52,000
May 14, 20261.051.061.051.061.060.95%25,000
May 13, 20261.051.051.051.051.05-75,000
May 12, 20261.041.051.041.051.05-118,300
May 11, 20261.051.051.041.051.05-128,500
May 8, 20261.051.051.051.051.05-150,200
May 7, 20261.051.051.041.051.05-101,100
May 6, 20261.051.051.051.051.05-205,000
May 5, 20261.051.051.051.051.05-140,000
May 4, 20261.051.051.041.051.05-109,100
Apr 30, 20261.061.061.051.051.05-0.94%146,000
Apr 29, 20261.051.061.051.061.060.95%91,600
Apr 28, 20261.051.051.051.051.05-111,000
Apr 27, 20261.061.061.041.051.05-0.94%179,100
Apr 24, 20261.061.061.051.061.06-55,500
Apr 23, 20261.061.061.051.061.060.95%232,500
Apr 22, 20261.061.061.051.051.05-0.94%41,900
Apr 21, 20261.061.061.051.061.06-35,100
Apr 20, 20261.051.061.051.061.06-30,000
Apr 17, 20261.041.061.041.061.061.92%50,400
Apr 16, 20261.061.061.041.041.04-1.89%174,400
Apr 15, 20261.071.071.061.061.06-95,000
Apr 14, 20261.061.071.061.061.06-93,000
Apr 13, 20261.081.081.041.061.06-1.85%660,900
Apr 10, 20261.081.081.071.081.08-103,500
Apr 9, 20261.091.091.081.081.08-124,000
Apr 8, 20261.071.091.071.081.08-0.92%95,900
Apr 7, 20261.101.101.081.091.09-0.91%669,900
Apr 6, 20261.101.101.101.101.100.92%85,000
Apr 3, 20261.091.101.091.091.09-54,800
Apr 2, 20261.101.111.091.091.09-0.91%249,000
Apr 1, 20261.091.111.091.101.100.92%43,400
Mar 31, 20261.101.101.091.091.09-0.91%41,500
Mar 30, 20261.101.101.091.101.10-74,500
Mar 27, 20261.111.111.101.101.10-0.90%138,000
Mar 26, 20261.101.111.101.111.110.91%106,900
Mar 25, 20261.121.121.101.101.10-1.79%207,600