Skip to main content
Elsoft Research Berhad (KLSE:ELSOFT)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.250
0.00 (0.00%)
At close: Mar 6, 2026

Elsoft Research Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.250.260.250.250.25-397,800
Mar 6, 20260.250.260.250.250.25-198,400
Mar 5, 20260.260.260.250.250.25-251,400
Mar 4, 20260.260.260.250.250.25-1.96%88,900
Mar 3, 20260.250.260.250.260.262.00%33,000
Mar 2, 20260.250.260.250.250.25-1.96%172,500
Feb 27, 20260.250.260.250.260.26-67,200
Feb 25, 20260.260.260.250.260.262.00%85,400
Feb 24, 20260.260.260.250.250.25-3.85%82,200
Feb 23, 20260.250.260.250.260.261.96%151,100
Feb 20, 20260.260.260.260.260.262.00%6,100
Feb 19, 20260.260.260.250.250.25-1.96%66,900
Feb 16, 20260.260.260.260.260.26-33,400
Feb 13, 20260.250.260.250.260.262.00%55,100
Feb 12, 20260.250.250.250.250.25-1.96%6,200
Feb 11, 20260.260.260.260.260.264.08%1,000
Feb 10, 20260.250.250.250.250.25-17,000
Feb 9, 20260.260.260.250.250.25-51,000
Feb 6, 20260.250.250.240.250.25-2.00%83,800
Feb 5, 20260.260.260.250.250.25-1.96%170,500
Feb 4, 20260.260.260.260.260.26-1.92%82,500
Feb 3, 20260.260.260.260.260.26-116,300
Jan 30, 20260.270.270.260.260.26-23,200
Jan 29, 20260.260.260.260.260.261.96%74,300
Jan 28, 20260.260.270.260.260.26-403,500
Jan 27, 20260.260.270.260.260.26-283,100
Jan 26, 20260.260.260.260.260.26-377,200
Jan 23, 20260.250.260.250.260.262.00%217,900
Jan 22, 20260.250.250.250.250.25-54,000
Jan 21, 20260.250.250.250.250.25-1.96%177,900
Jan 20, 20260.260.260.260.260.26-314,700
Jan 19, 20260.260.260.260.260.26-1.92%27,000
Jan 16, 20260.250.260.250.260.261.96%73,000
Jan 15, 20260.260.260.260.260.26-1.92%59,900
Jan 14, 20260.260.260.260.260.261.96%45,000
Jan 13, 20260.260.260.250.260.26-52,000
Jan 12, 20260.260.260.260.260.26-1.92%85,000
Jan 9, 20260.260.270.260.260.26-86,900
Jan 8, 20260.260.260.260.260.26-32,000
Jan 7, 20260.260.260.260.260.26-16,100
Jan 6, 20260.250.260.250.260.264.00%97,100
Jan 5, 20260.250.250.250.250.25-1.96%68,200
Jan 2, 20260.260.260.260.260.26-5,000
Dec 31, 20250.240.260.240.260.266.25%125,200
Dec 30, 20250.250.250.240.240.24-5.88%56,000
Dec 29, 20250.260.260.260.260.25-1,000
Dec 26, 20250.260.260.260.260.25-22,800
Dec 24, 20250.260.260.250.260.25-3.77%27,300
Dec 23, 20250.260.270.260.270.261.92%323,700
Dec 22, 20250.240.260.240.260.2510.64%1,025,400
Dec 19, 20250.240.240.240.240.23-48,000
Dec 18, 20250.230.240.230.240.232.17%174,300
Dec 17, 20250.230.230.230.230.23-218,800
Dec 16, 20250.230.230.230.230.23-180,900
Dec 15, 20250.230.230.220.230.232.22%516,900
Dec 12, 20250.230.230.230.230.22-383,300
Dec 11, 20250.220.230.220.230.222.27%416,200
Dec 10, 20250.230.230.220.220.22-4.35%423,700
Dec 9, 20250.240.240.230.230.23-4.17%1,021,100
Dec 8, 20250.240.240.240.240.24-398,400
Dec 5, 20250.250.250.240.240.24-4.00%1,185,000
Dec 4, 20250.260.260.250.250.25-1.96%751,800
Dec 3, 20250.260.260.260.260.25-166,500
Dec 2, 20250.260.260.260.260.25-225,700
Dec 1, 20250.260.260.260.260.25-1.92%242,400
Nov 28, 20250.260.280.250.260.25-8,697,800
Nov 27, 20250.280.280.260.260.25-3.70%3,073,900
Nov 26, 20250.280.280.270.270.26-3.57%740,000
Nov 25, 20250.290.290.280.280.27-1.75%207,600
Nov 24, 20250.300.300.290.290.28-477,400
Nov 21, 20250.290.290.280.290.28-30,900
Nov 20, 20250.290.290.290.290.28-80,000
Nov 19, 20250.290.290.290.290.28-1.72%10,100
Nov 18, 20250.300.300.290.290.28-3.33%55,200
Nov 17, 20250.290.300.290.300.293.45%130,100
Nov 14, 20250.300.300.290.290.28-1.69%125,600
Nov 13, 20250.300.300.300.300.291.72%6,000
Nov 12, 20250.300.300.290.290.28-1.69%110,200
Nov 11, 20250.300.310.300.300.29-108,800
Nov 10, 20250.300.300.300.300.29-1.67%45,000
Nov 7, 20250.300.300.290.300.291.69%44,000
Nov 6, 20250.300.300.300.300.29-1.67%52,600
Nov 5, 20250.300.300.290.300.29-1.64%382,900
Nov 4, 20250.310.310.300.310.30-172,000
Nov 3, 20250.320.320.300.310.30-3.17%281,500
Oct 31, 20250.320.320.320.320.31-1.56%73,000
Oct 30, 20250.320.320.320.320.311.59%175,000
Oct 29, 20250.320.320.320.320.31-5,000
Oct 28, 20250.320.330.320.320.31-401,300
Oct 27, 20250.330.340.310.320.31-4.55%617,800
Oct 24, 20250.330.340.330.330.321.54%607,000
Oct 23, 20250.310.340.310.330.321.56%679,900
Oct 22, 20250.330.340.310.320.31-1.54%1,243,800
Oct 21, 20250.330.340.320.330.32-1.52%372,200
Oct 17, 20250.330.350.330.330.321.54%981,100
Oct 16, 20250.330.350.330.330.321.56%768,000
Oct 15, 20250.330.340.310.320.31-3.03%709,100
Oct 14, 20250.340.340.330.330.32-2.94%533,600
Oct 13, 20250.330.350.330.340.33-841,600
Oct 10, 20250.350.350.340.340.33-746,700