Elsoft Research Berhad (KLSE:ELSOFT)
Malaysia · Delayed Price · Currency is MYR 0.2500
0.00 (0.00%)
At close: Mar 9, 2026
Elsoft Research Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 397,800 |
| Mar 6, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 198,400 |
| Mar 5, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 251,400 |
| Mar 4, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 88,900 |
| Mar 3, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 33,000 |
| Mar 2, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 172,500 |
| Feb 27, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 67,200 |
| Feb 25, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 85,400 |
| Feb 24, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 82,200 |
| Feb 23, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 151,100 |
| Feb 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | 6,100 |
| Feb 19, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 66,900 |
| Feb 16, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 33,400 |
| Feb 13, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 55,100 |
| Feb 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 6,200 |
| Feb 11, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.08% | 1,000 |
| Feb 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 17,000 |
| Feb 9, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 51,000 |
| Feb 6, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 83,800 |
| Feb 5, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 170,500 |
| Feb 4, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 82,500 |
| Feb 3, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 116,300 |
| Jan 30, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 23,200 |
| Jan 29, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 74,300 |
| Jan 28, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 403,500 |
| Jan 27, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 283,100 |
| Jan 26, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 377,200 |
| Jan 23, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 217,900 |
| Jan 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 54,000 |
| Jan 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 177,900 |
| Jan 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 314,700 |
| Jan 19, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 27,000 |
| Jan 16, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 73,000 |
| Jan 15, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 59,900 |
| Jan 14, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 45,000 |
| Jan 13, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 52,000 |
| Jan 12, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 85,000 |
| Jan 9, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 86,900 |
| Jan 8, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 32,000 |
| Jan 7, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 16,100 |
| Jan 6, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 97,100 |
| Jan 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 68,200 |
| Jan 2, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 5,000 |
| Dec 31, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 6.25% | 125,200 |
| Dec 30, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -5.88% | 56,000 |
| Dec 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | - | 1,000 |
| Dec 26, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | - | 22,800 |
| Dec 24, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.25 | -3.77% | 27,300 |
| Dec 23, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.26 | 1.92% | 323,700 |
| Dec 22, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.25 | 10.64% | 1,025,400 |