Elsoft Research Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2025	0.32	0.34	0.32	0.33	0.33	-4.35%	62,900
Jul 18, 2025	0.35	0.35	0.35	0.35	0.35	-	1,500
Jul 17, 2025	0.35	0.35	0.35	0.35	0.35	4.55%	2,900
Jul 16, 2025	0.34	0.34	0.33	0.33	0.33	-2.94%	19,000
Jul 15, 2025	0.33	0.34	0.32	0.34	0.34	1.49%	137,000
Jul 11, 2025	0.33	0.34	0.33	0.34	0.34	1.52%	50,200
Jul 10, 2025	0.35	0.35	0.33	0.33	0.33	-	32,300
Jul 9, 2025	0.34	0.34	0.33	0.33	0.33	-2.94%	16,000
Jul 8, 2025	0.34	0.34	0.34	0.34	0.34	-	10,500
Jul 7, 2025	0.34	0.34	0.34	0.34	0.34	-	5,000
Jul 4, 2025	0.34	0.34	0.34	0.34	0.34	-	45,000
Jul 3, 2025	0.33	0.34	0.33	0.34	0.34	4.62%	125,000
Jul 2, 2025	0.34	0.34	0.32	0.33	0.33	-2.99%	145,000
Jul 1, 2025	0.34	0.34	0.34	0.34	0.34	1.52%	73,200
Jun 30, 2025	0.36	0.36	0.33	0.33	0.33	-7.04%	168,800
Jun 26, 2025	0.35	0.36	0.34	0.36	0.36	4.41%	113,000
Jun 25, 2025	0.34	0.34	0.34	0.34	0.34	-	6,400
Jun 24, 2025	0.34	0.34	0.34	0.34	0.34	1.49%	4,100
Jun 23, 2025	0.34	0.34	0.34	0.34	0.34	-	32,000
Jun 20, 2025	0.34	0.34	0.34	0.34	0.34	-1.47%	60,000