Skip to main content
ELK-Desa Resources Berhad (KLSE:ELKDESA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.050
0.00 (0.00%)
At close: Apr 28, 2026

ELK-Desa Resources Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.051.051.051.051.05-111,000
Apr 27, 20261.061.061.041.051.05-0.94%179,100
Apr 24, 20261.061.061.051.061.06-55,500
Apr 23, 20261.061.061.051.061.060.95%232,500
Apr 22, 20261.061.061.051.051.05-0.94%41,900
Apr 21, 20261.061.061.051.061.06-35,100
Apr 20, 20261.051.061.051.061.06-30,000
Apr 17, 20261.041.061.041.061.061.92%50,400
Apr 16, 20261.061.061.041.041.04-1.89%174,400
Apr 15, 20261.071.071.061.061.06-95,000
Apr 14, 20261.061.071.061.061.06-93,000
Apr 13, 20261.081.081.041.061.06-1.85%660,900
Apr 10, 20261.081.081.071.081.08-103,500
Apr 9, 20261.091.091.081.081.08-124,000
Apr 8, 20261.071.091.071.081.08-0.92%95,900
Apr 7, 20261.101.101.081.091.09-0.91%669,900
Apr 6, 20261.101.101.101.101.100.92%85,000
Apr 3, 20261.091.101.091.091.09-54,800
Apr 2, 20261.101.111.091.091.09-0.91%249,000
Apr 1, 20261.091.111.091.101.100.92%43,400
Mar 31, 20261.101.101.091.091.09-0.91%41,500
Mar 30, 20261.101.101.091.101.10-74,500
Mar 27, 20261.111.111.101.101.10-0.90%138,000
Mar 26, 20261.101.111.101.111.110.91%106,900
Mar 25, 20261.121.121.101.101.10-1.79%207,600
Mar 24, 20261.121.121.111.121.120.90%41,300
Mar 19, 20261.111.121.111.111.11-0.89%72,400
Mar 18, 20261.121.121.111.121.12-40,000
Mar 17, 20261.121.121.101.121.120.90%73,500
Mar 16, 20261.121.121.111.111.11-52,500
Mar 13, 20261.111.121.111.111.11-82,500
Mar 12, 20261.111.121.111.111.11-0.89%74,500
Mar 11, 20261.111.121.111.121.12-40,500
Mar 10, 20261.111.121.111.121.120.90%77,000
Mar 9, 20261.111.111.101.111.11-60,600
Mar 6, 20261.101.111.101.111.11-83,000
Mar 5, 20261.121.121.111.111.11-0.89%150,000
Mar 4, 20261.111.121.111.121.12-70,000
Mar 3, 20261.101.121.101.121.120.90%85,500
Mar 2, 20261.111.111.101.111.11-130,500
Feb 27, 20261.111.121.111.111.11-62,300
Feb 26, 20261.111.121.101.111.11-0.89%81,100
Feb 25, 20261.111.121.111.121.120.90%48,600
Feb 24, 20261.111.111.101.111.11-41,000
Feb 23, 20261.101.111.091.111.110.91%68,300
Feb 20, 20261.101.111.101.101.10-110,000
Feb 19, 20261.101.101.101.101.10-207,000
Feb 16, 20261.101.101.091.101.10-162,000
Feb 13, 20261.101.101.101.101.10-295,100
Feb 12, 20261.091.101.091.101.100.92%132,500
Feb 11, 20261.101.101.091.091.09-0.91%142,500
Feb 10, 20261.101.101.091.101.10-147,900
Feb 9, 20261.101.101.091.101.10-143,600
Feb 6, 20261.101.101.091.101.10-242,600
Feb 5, 20261.101.101.081.101.10-319,600
Feb 4, 20261.101.101.091.101.10-172,900
Feb 3, 20261.101.101.101.101.10-245,000
Jan 30, 20261.101.101.091.101.10-552,600
Jan 29, 20261.091.101.091.101.100.92%212,300
Jan 28, 20261.091.101.091.091.09-89,900
Jan 27, 20261.101.111.091.091.09-0.91%180,900
Jan 26, 20261.101.111.091.101.10-441,500
Jan 23, 20261.101.101.091.101.10-151,200
Jan 22, 20261.101.101.091.101.10-170,400
Jan 21, 20261.101.101.091.101.10-133,900
Jan 20, 20261.101.101.101.101.10-135,000
Jan 19, 20261.101.101.091.101.100.92%87,100
Jan 16, 20261.101.101.091.091.09-0.91%260,000
Jan 15, 20261.111.111.101.101.10-0.90%505,100
Jan 14, 20261.111.111.101.111.110.91%109,400
Jan 13, 20261.101.111.101.101.10-0.90%135,300
Jan 12, 20261.111.111.101.111.11-85,300
Jan 9, 20261.101.111.101.111.11-87,800
Jan 8, 20261.111.111.101.111.110.91%107,200
Jan 7, 20261.111.111.101.101.10-0.90%156,500
Jan 6, 20261.111.111.101.111.11-174,800
Jan 5, 20261.111.111.101.111.11-215,000
Jan 2, 20261.111.111.101.111.11-200,000
Dec 31, 20251.111.111.101.111.11-0.89%301,900
Dec 30, 20251.121.121.101.121.12-189,100
Dec 29, 20251.121.121.111.121.12-37,000
Dec 26, 20251.121.121.111.121.12-50,000
Dec 24, 20251.121.121.111.121.120.90%44,300
Dec 23, 20251.111.121.111.111.11-24,700
Dec 22, 20251.121.121.111.111.11-1.77%31,000
Dec 19, 20251.131.131.121.131.11-598,500
Dec 18, 20251.121.131.121.131.110.89%425,000
Dec 17, 20251.121.121.121.121.10-230,000
Dec 16, 20251.121.121.111.121.10-342,500
Dec 15, 20251.111.121.111.121.100.90%482,300
Dec 12, 20251.121.121.111.111.09-0.89%403,500
Dec 11, 20251.121.121.111.121.100.90%285,500
Dec 10, 20251.121.121.111.111.09-0.89%567,900
Dec 9, 20251.121.121.111.121.100.90%410,100
Dec 8, 20251.121.121.111.111.09-0.89%424,200
Dec 5, 20251.121.121.111.121.10-169,100
Dec 4, 20251.121.121.111.121.10-189,400
Dec 3, 20251.121.121.111.121.10-146,800
Dec 2, 20251.121.121.111.121.10-139,700
Dec 1, 20251.111.121.101.121.101.82%199,500