EITA Resources Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.660	0.670	0.615	0.655	0.655	482,500
2026-10-15	0.670	0.670	0.660	0.660	0.660	107,300
2026-10-14	0.695	0.705	0.685	0.695	0.695	72,000
2026-10-13	0.705	0.705	0.700	0.700	0.700	59,600
2026-10-12	0.735	0.735	0.700	0.710	0.710	165,700
2026-10-09	0.680	0.745	0.665	0.745	0.745	364,100
2026-10-08	0.725	0.725	0.685	0.690	0.690	181,100
2026-10-07	0.760	0.760	0.710	0.725	0.725	298,700
2026-10-06	0.780	0.780	0.760	0.760	0.760	69,700
2026-10-05	0.770	0.790	0.745	0.790	0.790	307,600
2026-10-02	0.790	0.790	0.770	0.770	0.770	26,600
2026-10-01	0.755	0.800	0.750	0.795	0.795	639,700
2026-09-30	0.780	0.785	0.765	0.775	0.775	210,800
2026-09-29	0.740	0.790	0.720	0.760	0.760	591,700
2026-09-28	0.770	0.770	0.740	0.745	0.745	147,600
2026-09-25	0.740	0.765	0.740	0.755	0.755	809,700
2026-09-24	0.720	0.735	0.720	0.730	0.730	238,500
2026-09-23	0.690	0.715	0.685	0.715	0.715	320,000
2026-09-22	0.650	0.695	0.650	0.690	0.690	359,900
2026-09-21	0.655	0.655	0.655	0.655	0.655	27,000
2026-09-18	0.660	0.660	0.650	0.650	0.650	87,700
2026-09-17	0.670	0.675	0.665	0.675	0.675	18,000
2026-09-16	0.665	0.665	0.665	0.665	0.665	0
2026-09-15	0.665	0.665	0.665	0.665	0.665	13,000
2026-09-14	0.660	0.685	0.650	0.665	0.665	84,900
2026-09-11	0.670	0.670	0.670	0.670	0.670	1,000
2026-09-10	0.675	0.675	0.670	0.670	0.670	16,400
2026-09-09	0.655	0.680	0.655	0.675	0.675	177,400
2026-09-08	0.650	0.665	0.650	0.655	0.655	50,200
2026-09-07	0.625	0.655	0.625	0.655	0.655	62,100
2026-09-04	0.625	0.625	0.620	0.625	0.625	12,000
2026-09-03	0.630	0.630	0.620	0.620	0.620	45,000
2026-09-02	0.650	0.650	0.635	0.635	0.635	54,800
2026-09-01	0.685	0.685	0.650	0.650	0.650	24,100
2026-08-31	0.685	0.685	0.685	0.685	0.685	0
2026-08-28	0.665	0.685	0.650	0.685	0.685	622,000
2026-08-27	0.645	0.665	0.645	0.665	0.665	334,100
2026-08-26	0.630	0.640	0.600	0.640	0.640	376,800
2026-08-25	0.640	0.640	0.640	0.640	0.640	0
2026-08-24	0.640	0.640	0.615	0.640	0.640	85,200
2026-08-21	0.640	0.670	0.640	0.645	0.645	549,500
2026-08-20	0.605	0.645	0.605	0.645	0.645	684,800
2026-08-19	0.590	0.600	0.590	0.600	0.600	253,400
2026-08-18	0.595	0.595	0.570	0.585	0.585	103,500
2026-08-17	0.595	0.595	0.585	0.595	0.595	94,500
2026-08-14	0.590	0.610	0.590	0.590	0.590	375,700
2026-08-13	0.570	0.585	0.565	0.585	0.585	547,500
2026-08-12	0.540	0.560	0.540	0.560	0.560	143,900
2026-08-11	0.540	0.545	0.540	0.540	0.540	94,800
2026-08-10	0.530	0.530	0.530	0.530	0.530	6,600
2026-08-07	0.530	0.530	0.530	0.530	0.530	17,600
2026-08-06	0.545	0.545	0.540	0.540	0.540	51,000
2026-08-05	0.560	0.560	0.555	0.555	0.555	71,700
2026-08-04	0.560	0.560	0.560	0.560	0.560	0
2026-08-03	0.560	0.560	0.560	0.560	0.560	7,000
2026-07-31	0.545	0.545	0.545	0.545	0.545	4,000
2026-07-30	0.525	0.545	0.525	0.545	0.545	92,500
2026-07-29	0.520	0.520	0.520	0.520	0.520	20,000
2026-07-28	0.540	0.540	0.510	0.510	0.510	39,400
2026-07-27	0.545	0.545	0.540	0.540	0.540	59,700

Page 1 of 4 · 230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	0.0100 MYR
2025-12-17	0.0150 MYR
2025-06-18	0.0150 MYR
2024-12-17	0.0100 MYR
2024-06-18	0.0125 MYR
2023-12-15	0.0100 MYR
2023-06-15	0.0100 MYR
2022-12-15	0.0150 MYR
2022-06-15	0.0175 MYR
2021-12-15	0.0150 MYR
2021-06-18	0.0150 MYR
2020-12-14	0.0300 MYR
2020-09-09	0.0300 MYR
2020-02-28	0.0300 MYR
2019-09-11	0.0300 MYR
2019-03-15	0.0300 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.