Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

ELK-Desa Resources Bhd. (5228) Historical Prices

MY:5228 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20260.960.970.960.960.960.00%242,0001.40
Nov 10, 20260.970.970.960.960.96-1.03%284,1001.67
Nov 09, 20260.970.970.960.970.970.00%00.00
Nov 06, 20260.970.970.960.970.97+0.52%122,6000.71
Nov 05, 20260.960.970.960.970.97+0.52%150,0000.87
Nov 04, 20260.970.970.960.960.96-0.52%339,9002.00
Nov 03, 20260.970.970.970.970.97-0.52%328,9001.97
Nov 02, 20260.970.970.960.970.97+0.52%191,3001.16
Oct 30, 20260.970.970.970.970.97-0.52%220,0001.35
Oct 29, 20260.970.970.970.970.970.00%226,0001.40
Oct 28, 20260.970.970.970.970.970.00%280,0001.74
Oct 27, 20260.970.970.970.970.970.00%220,0001.37
Oct 26, 20260.970.970.970.970.970.00%220,0001.36
Oct 23, 20260.970.970.970.970.970.00%265,0001.66
Oct 22, 20260.970.970.970.970.970.00%250,0001.58
Oct 21, 20260.970.970.970.970.97+0.52%180,0001.14
Oct 20, 20260.970.970.970.970.97-0.52%100,0000.64
Oct 19, 20260.970.970.970.970.970.00%210,0001.36
Oct 16, 20260.970.970.960.970.970.00%100,3000.65
Oct 15, 20260.970.970.970.970.970.00%100,0000.64
Oct 14, 20260.970.970.970.970.970.00%175,0001.13
Oct 13, 20260.970.980.970.970.970.00%131,0000.84
Oct 12, 20260.970.980.970.970.970.00%210,0001.37
Oct 09, 20260.980.980.970.970.97-0.51%132,0000.87
Oct 08, 20260.980.980.970.980.980.00%132,3000.87
Oct 07, 20260.980.980.970.980.980.00%123,1000.81
Oct 06, 20260.980.980.970.980.980.00%130,0000.86
Oct 05, 20260.980.980.970.980.98+0.52%131,4000.88
Oct 02, 20260.970.980.970.970.97-0.51%116,8000.78
Oct 01, 20260.970.980.970.980.98-0.51%177,6001.20
Sep 30, 20260.980.980.980.980.980.00%87,1000.59
Sep 29, 20260.980.980.980.980.980.00%172,9001.17
Sep 28, 20260.980.980.980.980.980.00%86,4000.58
Sep 25, 20260.980.980.970.980.980.00%360,4002.46
Sep 24, 20260.970.980.970.980.98+0.51%183,8001.26
Sep 23, 20260.980.980.970.980.980.00%176,7001.13
Sep 22, 20260.990.990.970.980.98-1.02%244,9001.59
Sep 21, 20260.990.990.980.990.99-0.51%212,5001.40
Sep 18, 20260.990.990.990.990.99+0.51%158,1001.05
Sep 17, 20260.990.990.990.990.99-0.51%172,0001.15
Sep 16, 20260.990.990.990.990.990.00%00.00
Sep 15, 20260.990.990.990.990.990.00%245,0001.65
Sep 14, 20260.990.990.990.990.99-0.50%247,5001.71
Sep 11, 20260.991.000.991.001.00+0.51%232,0001.62
Sep 10, 20260.991.000.990.990.990.00%330,5002.39
Sep 09, 20260.981.000.980.990.99+0.51%318,6002.35
Sep 08, 20261.001.000.990.990.99-1.01%431,9003.33
Sep 07, 20261.001.000.991.001.000.00%171,5001.19
Sep 04, 20261.001.001.001.001.00-0.50%95,5000.65
Sep 03, 20261.001.001.001.001.000.00%104,8000.70