Elsoft Research Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2025	0.26	0.26	0.26	0.26	0.26	-	225,700
Dec 1, 2025	0.26	0.26	0.26	0.26	0.26	-1.92%	242,400
Nov 28, 2025	0.26	0.28	0.25	0.26	0.26	-	8,697,800
Nov 27, 2025	0.28	0.28	0.26	0.26	0.26	-3.70%	3,073,900
Nov 26, 2025	0.28	0.28	0.27	0.27	0.27	-3.57%	740,000
Nov 25, 2025	0.29	0.29	0.28	0.28	0.28	-1.75%	207,600
Nov 24, 2025	0.30	0.30	0.29	0.29	0.29	-	477,400
Nov 21, 2025	0.29	0.29	0.28	0.29	0.29	-	30,900
Nov 20, 2025	0.29	0.29	0.29	0.29	0.29	-	80,000
Nov 19, 2025	0.29	0.29	0.29	0.29	0.29	-1.72%	10,100
Nov 18, 2025	0.30	0.30	0.29	0.29	0.29	-3.33%	55,200
Nov 17, 2025	0.29	0.30	0.29	0.30	0.30	3.45%	130,100
Nov 14, 2025	0.30	0.30	0.29	0.29	0.29	-1.69%	125,600
Nov 13, 2025	0.30	0.30	0.30	0.30	0.30	1.72%	6,000
Nov 12, 2025	0.30	0.30	0.29	0.29	0.29	-1.69%	110,200
Nov 11, 2025	0.30	0.31	0.30	0.30	0.30	-	108,800
Nov 10, 2025	0.30	0.30	0.30	0.30	0.30	-1.67%	45,000
Nov 7, 2025	0.30	0.30	0.29	0.30	0.30	1.69%	44,000
Nov 6, 2025	0.30	0.30	0.30	0.30	0.30	-1.67%	52,600
Nov 5, 2025	0.30	0.30	0.29	0.30	0.30	-1.64%	382,900
Nov 4, 2025	0.31	0.31	0.30	0.31	0.31	-	172,000
Nov 3, 2025	0.32	0.32	0.30	0.31	0.31	-3.17%	281,500
Oct 31, 2025	0.32	0.32	0.32	0.32	0.32	-1.56%	73,000
Oct 30, 2025	0.32	0.32	0.32	0.32	0.32	1.59%	175,000
Oct 29, 2025	0.32	0.32	0.32	0.32	0.32	-	5,000
Oct 28, 2025	0.32	0.33	0.32	0.32	0.32	-	401,300
Oct 27, 2025	0.33	0.34	0.31	0.32	0.32	-4.55%	617,800
Oct 24, 2025	0.33	0.34	0.33	0.33	0.33	1.54%	607,000
Oct 23, 2025	0.31	0.34	0.31	0.33	0.33	1.56%	679,900
Oct 22, 2025	0.33	0.34	0.31	0.32	0.32	-1.54%	1,243,800
Oct 21, 2025	0.33	0.34	0.32	0.33	0.33	-1.52%	372,200
Oct 17, 2025	0.33	0.35	0.33	0.33	0.33	1.54%	981,100
Oct 16, 2025	0.33	0.35	0.33	0.33	0.33	1.56%	768,000
Oct 15, 2025	0.33	0.34	0.31	0.32	0.32	-3.03%	709,100
Oct 14, 2025	0.34	0.34	0.33	0.33	0.33	-2.94%	533,600
Oct 13, 2025	0.33	0.35	0.33	0.34	0.34	-	841,600
Oct 10, 2025	0.35	0.35	0.34	0.34	0.34	-	746,700
Oct 9, 2025	0.35	0.35	0.34	0.34	0.34	-1.45%	1,463,600
Oct 8, 2025	0.34	0.35	0.34	0.35	0.35	2.99%	1,034,000
Oct 7, 2025	0.33	0.34	0.33	0.34	0.34	1.52%	1,404,500
Oct 6, 2025	0.33	0.33	0.33	0.33	0.33	1.54%	503,200
Oct 3, 2025	0.32	0.33	0.32	0.33	0.33	1.56%	1,729,800
Oct 2, 2025	0.32	0.32	0.31	0.32	0.32	1.59%	1,241,400
Oct 1, 2025	0.31	0.32	0.31	0.32	0.32	3.28%	2,030,400
Sep 30, 2025	0.31	0.32	0.31	0.31	0.31	1.67%	481,400
Sep 29, 2025	0.31	0.31	0.30	0.30	0.30	-1.64%	586,300
Sep 26, 2025	0.33	0.35	0.30	0.31	0.31	-4.69%	7,163,300
Sep 25, 2025	0.29	0.32	0.29	0.32	0.32	8.47%	3,763,500
Sep 24, 2025	0.29	0.30	0.29	0.30	0.30	1.72%	399,800
Sep 23, 2025	0.29	0.29	0.28	0.29	0.29	3.57%	586,900