Skip to main content
ELK-Desa Resources Berhad (KLSE:ELKDESA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.120
0.00 (0.00%)
At close: Dec 5, 2025

ELK-Desa Resources Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.121.121.111.121.12-169,100
Dec 4, 20251.121.121.111.121.12-189,400
Dec 3, 20251.121.121.111.121.12-146,800
Dec 2, 20251.121.121.111.121.12-139,700
Dec 1, 20251.111.121.101.121.121.82%199,500
Nov 28, 20251.121.121.101.101.10-1.79%178,700
Nov 27, 20251.121.121.111.121.12-180,000
Nov 26, 20251.121.121.111.121.12-100,700
Nov 25, 20251.121.121.111.121.12-115,800
Nov 24, 20251.111.121.101.121.12-180,400
Nov 21, 20251.121.121.121.121.12-80,000
Nov 20, 20251.101.121.101.121.120.90%79,600
Nov 19, 20251.111.121.111.111.11-85,000
Nov 18, 20251.121.121.111.111.11-0.89%73,900
Nov 17, 20251.121.121.111.121.12-79,200
Nov 14, 20251.111.121.111.121.120.90%132,000
Nov 13, 20251.121.121.111.111.11-143,000
Nov 12, 20251.121.121.111.111.11-0.89%138,000
Nov 11, 20251.111.121.111.121.120.90%65,800
Nov 10, 20251.111.121.111.111.11-0.89%88,000
Nov 7, 20251.111.121.111.121.12-52,700
Nov 6, 20251.111.121.111.121.12-65,700
Nov 5, 20251.121.121.111.121.12-65,000
Nov 4, 20251.111.121.111.121.12-60,000
Nov 3, 20251.121.121.111.121.12-50,000
Oct 31, 20251.101.121.101.121.120.90%79,900
Oct 30, 20251.111.121.111.111.11-68,800
Oct 29, 20251.101.121.101.111.11-0.89%53,400
Oct 28, 20251.101.121.101.121.120.90%80,500
Oct 27, 20251.111.121.111.111.11-0.89%59,900
Oct 24, 20251.121.121.111.121.12-62,200
Oct 23, 20251.121.121.111.121.120.90%78,800
Oct 22, 20251.121.121.111.111.11-1.77%130,900
Oct 21, 20251.111.131.111.131.13-67,100
Oct 17, 20251.121.131.111.131.130.89%83,800
Oct 16, 20251.121.121.111.121.12-65,500
Oct 15, 20251.101.121.101.121.12-79,100
Oct 14, 20251.111.121.111.121.120.90%87,900
Oct 13, 20251.121.121.111.111.11-0.89%57,900
Oct 10, 20251.111.121.101.121.12-102,200
Oct 9, 20251.101.121.101.121.12-75,000
Oct 8, 20251.111.121.111.121.120.90%70,100
Oct 7, 20251.121.121.111.111.11-0.89%100,000
Oct 6, 20251.111.121.111.121.12-105,100
Oct 3, 20251.111.121.111.121.12-80,000
Oct 2, 20251.111.121.111.121.12-85,500
Oct 1, 20251.111.121.111.121.12-61,000
Sep 30, 20251.121.121.111.121.12-60,000
Sep 29, 20251.121.121.111.121.12-80,000
Sep 26, 20251.121.121.111.121.12-57,200
Sep 25, 20251.121.121.111.121.120.90%50,000
Sep 24, 20251.111.121.111.111.11-57,200
Sep 23, 20251.111.121.111.111.11-0.89%80,000
Sep 22, 20251.121.121.121.121.12-60,000
Sep 19, 20251.111.121.111.121.12-70,100
Sep 18, 20251.121.121.121.121.12-132,000
Sep 17, 20251.111.121.111.121.12-71,400
Sep 12, 20251.121.121.111.121.120.90%55,100
Sep 11, 20251.121.121.111.111.11-0.89%82,400
Sep 10, 20251.111.121.111.121.12-98,500
Sep 9, 20251.111.121.111.121.120.90%125,200
Sep 8, 20251.121.121.111.111.11-0.89%91,300
Sep 4, 20251.121.131.111.121.12-100,600
Sep 3, 20251.121.131.111.121.12-89,600
Sep 2, 20251.121.131.121.121.12-0.88%69,800
Aug 29, 20251.121.131.121.131.130.89%60,000
Aug 28, 20251.121.131.121.121.12-0.88%197,100
Aug 27, 20251.121.131.121.131.13-68,200
Aug 26, 20251.131.131.121.131.13-57,500
Aug 25, 20251.121.131.121.131.13-268,000
Aug 22, 20251.121.131.121.131.13-94,400
Aug 21, 20251.121.131.121.131.13-54,200
Aug 20, 20251.121.131.121.131.13-92,600
Aug 19, 20251.131.131.121.131.130.89%147,600
Aug 18, 20251.121.131.121.121.12-0.88%49,600
Aug 15, 20251.131.131.121.131.13-22,100
Aug 14, 20251.131.131.131.131.13-85,600
Aug 13, 20251.131.131.121.131.13-95,000
Aug 12, 20251.121.131.121.131.130.89%100,000
Aug 11, 20251.121.131.121.121.12-0.88%486,000
Aug 8, 20251.131.131.121.131.13-79,100
Aug 7, 20251.131.131.121.131.13-91,600
Aug 6, 20251.121.131.121.131.13-112,100
Aug 5, 20251.131.131.121.131.130.89%133,000
Aug 4, 20251.121.131.121.121.12-0.88%118,100
Aug 1, 20251.131.131.131.131.13-145,100
Jul 31, 20251.121.141.121.131.13-128,800
Jul 30, 20251.131.131.121.131.13-87,100
Jul 29, 20251.131.131.121.131.13-80,200
Jul 28, 20251.131.131.131.131.13-80,000
Jul 25, 20251.121.131.111.131.130.89%112,900
Jul 24, 20251.131.131.121.121.12-0.88%136,600
Jul 23, 20251.131.141.121.131.13-91,000
Jul 22, 20251.131.131.121.131.13-114,900
Jul 21, 20251.121.131.121.131.13-139,100
Jul 18, 20251.131.141.131.131.13-0.88%36,000
Jul 17, 20251.121.141.121.141.14-41,700
Jul 16, 20251.131.141.131.141.14-54,400
Jul 15, 20251.131.141.131.141.141.79%50,000
Jul 14, 20251.121.131.111.121.12-1.75%37,300