ELK-Desa Resources Berhad (KLSE:ELKDESA)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | - | 169,100 |
| Dec 4, 2025 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | - | 189,400 |
| Dec 3, 2025 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | - | 146,800 |
| Dec 2, 2025 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | - | 139,700 |
| Dec 1, 2025 | 1.11 | 1.12 | 1.10 | 1.12 | 1.12 | 1.82% | 199,500 |
| Nov 28, 2025 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -1.79% | 178,700 |
| Nov 27, 2025 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | - | 180,000 |
| Nov 26, 2025 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | - | 100,700 |
| Nov 25, 2025 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | - | 115,800 |
| Nov 24, 2025 | 1.11 | 1.12 | 1.10 | 1.12 | 1.12 | - | 180,400 |
| Nov 21, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 80,000 |
| Nov 20, 2025 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 0.90% | 79,600 |
| Nov 19, 2025 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | - | 85,000 |
| Nov 18, 2025 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -0.89% | 73,900 |
| Nov 17, 2025 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | - | 79,200 |
| Nov 14, 2025 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 0.90% | 132,000 |
| Nov 13, 2025 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | - | 143,000 |
| Nov 12, 2025 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -0.89% | 138,000 |
| Nov 11, 2025 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 0.90% | 65,800 |
| Nov 10, 2025 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | -0.89% | 88,000 |
| Nov 7, 2025 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | - | 52,700 |
| Nov 6, 2025 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | - | 65,700 |
| Nov 5, 2025 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | - | 65,000 |
| Nov 4, 2025 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | - | 60,000 |
| Nov 3, 2025 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | - | 50,000 |
| Oct 31, 2025 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 0.90% | 79,900 |
| Oct 30, 2025 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | - | 68,800 |
| Oct 29, 2025 | 1.10 | 1.12 | 1.10 | 1.11 | 1.11 | -0.89% | 53,400 |
| Oct 28, 2025 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 0.90% | 80,500 |
| Oct 27, 2025 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | -0.89% | 59,900 |
| Oct 24, 2025 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | - | 62,200 |
| Oct 23, 2025 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | 0.90% | 78,800 |
| Oct 22, 2025 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -1.77% | 130,900 |
| Oct 21, 2025 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | - | 67,100 |
| Oct 17, 2025 | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | 0.89% | 83,800 |
| Oct 16, 2025 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | - | 65,500 |
| Oct 15, 2025 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | - | 79,100 |
| Oct 14, 2025 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 0.90% | 87,900 |
| Oct 13, 2025 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -0.89% | 57,900 |
| Oct 10, 2025 | 1.11 | 1.12 | 1.10 | 1.12 | 1.12 | - | 102,200 |
| Oct 9, 2025 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | - | 75,000 |
| Oct 8, 2025 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 0.90% | 70,100 |
| Oct 7, 2025 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -0.89% | 100,000 |
| Oct 6, 2025 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | - | 105,100 |
| Oct 3, 2025 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | - | 80,000 |
| Oct 2, 2025 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | - | 85,500 |
| Oct 1, 2025 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | - | 61,000 |
| Sep 30, 2025 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | - | 60,000 |
| Sep 29, 2025 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | - | 80,000 |
| Sep 26, 2025 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | - | 57,200 |