Elsoft Research Berhad (KLSE:ELSOFT)
Malaysia · Delayed Price · Currency is MYR 0.2850
-0.0050 (-1.72%)
At close: Oct 30, 2026
Elsoft Research Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -1.72% | 156,400 |
| Oct 29, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 115,000 |
| Oct 28, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | 1.79% | 92,000 |
| Oct 27, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 280,000 |
| Oct 26, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | 116,200 |
| Oct 23, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 42,900 |
| Oct 22, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 93,400 |
| Oct 21, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 5.45% | 300,000 |
| Oct 20, 2026 | 0.30 | 0.31 | 0.28 | 0.28 | 0.28 | -6.78% | 658,400 |
| Oct 19, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -3.28% | 494,400 |
| Oct 16, 2026 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | - | 195,200 |
| Oct 15, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -4.69% | 467,500 |
| Oct 14, 2026 | 0.31 | 0.33 | 0.31 | 0.32 | 0.32 | 4.92% | 199,300 |
| Oct 13, 2026 | 0.31 | 0.33 | 0.30 | 0.31 | 0.31 | -6.15% | 709,100 |
| Oct 12, 2026 | 0.35 | 0.35 | 0.32 | 0.33 | 0.33 | -5.80% | 489,800 |
| Oct 9, 2026 | 0.32 | 0.35 | 0.32 | 0.35 | 0.35 | 7.81% | 2,235,600 |
| Oct 8, 2026 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | 3.23% | 1,177,500 |
| Oct 7, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.33% | 1,878,300 |
| Oct 6, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 632,100 |
| Oct 5, 2026 | 0.29 | 0.31 | 0.29 | 0.29 | 0.29 | 1.75% | 1,427,200 |
| Oct 2, 2026 | 0.27 | 0.30 | 0.27 | 0.29 | 0.29 | 7.55% | 4,607,800 |
| Oct 1, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.92% | 654,700 |
| Sep 30, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 2.00% | 359,900 |
| Sep 29, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 408,500 |
| Sep 28, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 66,000 |
| Sep 25, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 281,000 |
| Sep 24, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.92% | 281,000 |
| Sep 23, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 570,800 |
| Sep 22, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 138,100 |
| Sep 21, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 83,000 |
| Sep 18, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 8.33% | 204,900 |
| Sep 17, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 232,700 |
| Sep 15, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 205,700 |
| Sep 14, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 156,900 |
| Sep 11, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 143,200 |
| Sep 10, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 153,000 |
| Sep 9, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 43,300 |
| Sep 8, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 172,800 |
| Sep 7, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 287,100 |
| Sep 4, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 6.00% | 349,000 |
| Sep 3, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 395,000 |
| Sep 2, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 160,700 |
| Sep 1, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 564,700 |
| Aug 28, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -7.14% | 759,400 |
| Aug 27, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 439,000 |
| Aug 26, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 1.82% | 752,400 |
| Aug 24, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 3.77% | 1,439,600 |
| Aug 21, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -5.36% | 1,000,800 |
| Aug 20, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 830,700 |
| Aug 19, 2026 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 5.45% | 1,449,800 |