Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Elsa Berhad (0458) Historical Prices

MY:0458 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20260.200.210.200.210.210.00%62,6000.21
Nov 10, 20260.210.210.210.210.210.00%16,0000.05
Nov 09, 20260.210.210.200.210.210.00%00.00
Nov 06, 20260.200.210.200.210.210.00%131,2000.40
Nov 05, 20260.200.220.200.210.21-2.38%95,4000.29
Nov 04, 20260.200.210.200.210.21+5.00%255,2000.76
Nov 03, 20260.210.210.200.200.20-2.44%120,7000.35
Nov 02, 20260.200.210.200.210.21+2.50%118,6000.34
Oct 30, 20260.200.210.200.200.200.00%225,8000.64
Oct 29, 20260.200.200.200.200.200.00%156,1000.45
Oct 28, 20260.200.200.200.200.20-2.44%45,0000.13
Oct 27, 20260.200.210.200.210.210.00%307,5000.87
Oct 26, 20260.210.210.200.210.210.00%800,4002.30
Oct 23, 20260.210.210.210.210.21-2.38%206,0000.58
Oct 22, 20260.210.220.210.210.21+2.44%420,6001.14
Oct 21, 20260.210.210.210.210.210.00%306,7000.81
Oct 20, 20260.210.210.210.210.21-2.38%111,2000.27
Oct 19, 20260.210.210.200.210.210.00%356,5000.83
Oct 16, 20260.210.220.200.210.21+2.44%410,1000.95
Oct 15, 20260.220.220.200.210.21-4.65%137,3000.32
Oct 14, 20260.200.220.200.220.22+7.50%315,5000.71
Oct 13, 20260.200.210.200.200.20+2.56%195,9000.43
Oct 12, 20260.200.200.200.200.200.00%121,9000.26
Oct 09, 20260.200.210.200.200.200.00%236,0000.48
Oct 08, 20260.200.200.200.200.20-2.50%293,1000.59
Oct 07, 20260.200.200.200.200.200.00%191,0000.37
Oct 06, 20260.210.210.200.200.20-2.44%88,4000.16
Oct 05, 20260.210.210.200.210.21+2.50%26,0000.04
Oct 02, 20260.200.200.200.200.20-4.76%7,0000.01
Oct 01, 20260.210.210.200.210.21+2.44%74,2000.12
Sep 30, 20260.210.210.210.210.210.00%167,0000.26
Sep 29, 20260.210.210.210.210.210.00%149,0000.22
Sep 28, 20260.210.210.210.210.21-2.38%32,2000.05
Sep 25, 20260.210.220.210.210.210.00%283,9000.40
Sep 24, 20260.210.220.210.210.210.00%409,3000.56
Sep 23, 20260.210.210.210.210.21-4.55%42,8000.06
Sep 22, 20260.220.220.210.220.220.00%265,5000.32
Sep 21, 20260.210.220.210.220.22+2.33%321,3000.35
Sep 18, 20260.200.220.200.220.22+7.50%382,9000.41
Sep 17, 20260.190.220.190.200.20+5.26%1,254,2001.21
Sep 16, 20260.190.210.190.190.190.00%00.00
Sep 15, 20260.200.210.190.190.19-2.56%781,0000.67
Sep 14, 20260.210.210.200.200.20-7.14%185,9000.16
Sep 11, 20260.200.210.200.210.21+5.00%433,4000.18
Sep 10, 20260.200.200.200.200.200.00%740,300―
Sep 09, 20260.210.210.200.200.20-4.76%316,200―
Sep 08, 20260.210.210.200.210.210.00%215,700―
Sep 07, 20260.200.210.200.210.21+5.00%302,100―
Sep 04, 20260.210.220.200.200.20-2.44%477,800―
Sep 03, 20260.220.220.210.210.21-4.65%377,400―