Elsoft Research Berhad (KLSE:ELSOFT)
Malaysia · Delayed Price · Currency is MYR 0.2300
0.00 (0.00%)
At close: May 29, 2026
Elsoft Research Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 128,100 |
| May 28, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -6.12% | 72,100 |
| May 26, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 6.52% | 52,700 |
| May 25, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -9.80% | 1,133,600 |
| May 22, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.08% | 304,000 |
| May 21, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -3.92% | 1,220,500 |
| May 20, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 399,000 |
| May 19, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 178,900 |
| May 18, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 277,600 |
| May 15, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.77% | 230,300 |
| May 14, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 1,072,800 |
| May 13, 2026 | 0.26 | 0.28 | 0.25 | 0.26 | 0.26 | 1.96% | 8,100,500 |
| May 12, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.92% | 1,825,100 |
| May 11, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 4.00% | 2,468,100 |
| May 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 225,000 |
| May 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 94,600 |
| May 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 65,500 |
| May 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 116,100 |
| May 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 99,800 |
| Apr 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 17,800 |
| Apr 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 131,400 |
| Apr 28, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 43,500 |
| Apr 27, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 95,700 |
| Apr 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 200,200 |
| Apr 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 119,500 |
| Apr 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 35,200 |
| Apr 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 237,600 |
| Apr 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 27,100 |
| Apr 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.92% | 202,000 |
| Apr 16, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.08% | 310,000 |
| Apr 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 47,000 |
| Apr 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 13,000 |
| Apr 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 8,500 |
| Apr 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 21,300 |
| Apr 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 5,300 |
| Apr 8, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 103,500 |
| Apr 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 13,900 |
| Apr 6, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 6.25% | 100 |
| Apr 3, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 7,000 |
| Apr 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 7,000 |
| Apr 1, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 25,000 |
| Mar 31, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 35,100 |
| Mar 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 100,000 |
| Mar 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 30,000 |
| Mar 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 50,000 |
| Mar 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 163,000 |
| Mar 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 180,000 |
| Mar 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 545,600 |
| Mar 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 25,000 |
| Mar 17, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 24,000 |