Elsoft Research Berhad (KLSE:ELSOFT)
Malaysia · Delayed Price · Currency is MYR 0.2550
-0.0050 (-1.92%)
At close: Sep 21, 2026
Elsoft Research Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 0.34 | 0.34 | 0.28 | 0.28 | 0.28 | -19.12% | 4,221,700 |
| Aug 17, 2026 | 0.37 | 0.38 | 0.34 | 0.34 | 0.34 | -8.11% | 1,230,000 |
| Aug 14, 2026 | 0.37 | 0.39 | 0.37 | 0.37 | 0.37 | - | 1,767,400 |
| Aug 13, 2026 | 0.34 | 0.37 | 0.33 | 0.37 | 0.37 | 10.45% | 4,119,200 |
| Aug 12, 2026 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | - | 855,200 |
| Aug 11, 2026 | 0.31 | 0.35 | 0.31 | 0.34 | 0.34 | 9.84% | 3,067,100 |
| Aug 10, 2026 | 0.26 | 0.31 | 0.25 | 0.31 | 0.31 | 19.61% | 3,813,400 |
| Aug 7, 2026 | 0.23 | 0.27 | 0.22 | 0.26 | 0.26 | 8.51% | 2,293,700 |
| Aug 6, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 185,400 |
| Aug 5, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 208,200 |
| Aug 4, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 2.13% | 3,449,800 |
| Aug 3, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 9.30% | 987,300 |
| Jul 31, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.38% | 498,200 |
| Jul 30, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 432,600 |
| Jul 29, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.44% | 492,200 |
| Jul 28, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.65% | 93,200 |
| Jul 27, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | - | 34,200 |
| Jul 24, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 217,900 |
| Jul 23, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.38% | 114,500 |
| Jul 22, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -6.67% | 501,600 |
| Jul 21, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 7.14% | 763,800 |
| Jul 20, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.44% | 257,100 |
| Jul 17, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -8.89% | 556,700 |
| Jul 16, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 356,400 |
| Jul 15, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 262,600 |
| Jul 14, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | - | 2,826,900 |
| Jul 13, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.65% | 1,198,600 |
| Jul 10, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.88% | 267,400 |
| Jul 9, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 5.13% | 494,400 |
| Jul 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 497,400 |