Elsoft Research Berhad (KLSE:ELSOFT)
Malaysia · Delayed Price · Currency is MYR 0.3300
+0.0050 (1.54%)
At close: Oct 6, 2025
Elsoft Research Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 377,400 |
| Sep 19, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 344,000 |
| Sep 18, 2025 | 0.31 | 0.32 | 0.28 | 0.29 | 0.29 | -5.00% | 992,500 |
| Sep 17, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 9.09% | 1,900,600 |
| Sep 12, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 394,400 |
| Sep 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.64% | 276,700 |
| Sep 10, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 209,400 |
| Sep 9, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 53,500 |
| Sep 8, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | - | 232,500 |
| Sep 4, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -5.26% | 350,400 |
| Sep 3, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 60,000 |
| Sep 2, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 105,500 |
| Aug 29, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 224,200 |
| Aug 28, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 192,200 |
| Aug 27, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 1.72% | 962,400 |
| Aug 26, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 56,100 |
| Aug 25, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 169,800 |
| Aug 22, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.69% | 101,900 |
| Aug 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 64,300 |
| Aug 20, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 76,500 |
| Aug 19, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 95,100 |
| Aug 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 109,500 |
| Aug 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 107,700 |
| Aug 14, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.28% | 60,500 |
| Aug 13, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.39% | 102,400 |
| Aug 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.28% | 105,900 |
| Aug 11, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 86,000 |
| Aug 8, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | -1.61% | 138,900 |
| Aug 7, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -1.59% | 145,000 |
| Aug 6, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | - | 63,100 |
| Aug 5, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | - | 84,600 |
| Aug 4, 2025 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | - | 254,700 |
| Aug 1, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.56% | 91,000 |
| Jul 31, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 80,000 |
| Jul 30, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | 1.59% | 50,400 |
| Jul 29, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.56% | 157,000 |
| Jul 28, 2025 | 0.35 | 0.35 | 0.32 | 0.32 | 0.32 | -5.88% | 50,400 |
| Jul 25, 2025 | 0.33 | 0.34 | 0.32 | 0.34 | 0.34 | 6.25% | 55,200 |
| Jul 24, 2025 | 0.32 | 0.34 | 0.32 | 0.32 | 0.32 | -1.54% | 64,000 |
| Jul 22, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | -1.52% | 5,100 |