EITA Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-26	0.855	0.885	0.855	0.860	0.787	217,500
2024-06-25	0.860	0.865	0.850	0.855	0.783	290,700
2024-06-24	0.885	0.885	0.855	0.860	0.787	289,300
2024-06-21	0.870	0.880	0.860	0.880	0.806	167,700
2024-06-20	0.905	0.905	0.860	0.880	0.806	481,900
2024-06-19	0.890	0.945	0.885	0.905	0.829	1,766,100
2024-06-18	0.880	0.885	0.870	0.875	0.801	245,600
2024-06-14	0.890	0.895	0.875	0.890	0.803	545,800
2024-06-13	0.895	0.895	0.885	0.895	0.808	365,100
2024-06-12	0.880	0.915	0.880	0.885	0.799	1,993,500
2024-06-11	0.845	0.875	0.840	0.875	0.790	1,326,100
2024-06-10	0.815	0.840	0.815	0.840	0.758	735,300
2024-06-07	0.790	0.810	0.790	0.805	0.727	350,400
2024-06-06	0.795	0.795	0.790	0.790	0.713	153,100
2024-06-05	0.770	0.790	0.770	0.790	0.713	259,200
2024-06-04	0.785	0.785	0.760	0.770	0.695	2,022,100
2024-05-31	0.820	0.820	0.780	0.785	0.709	2,265,800
2024-05-30	0.825	0.830	0.820	0.820	0.740	1,043,300
2024-05-29	0.830	0.835	0.820	0.830	0.749	1,392,000
2024-05-28	0.850	0.850	0.825	0.830	0.749	1,245,000
2024-05-27	0.845	0.855	0.845	0.855	0.772	225,200
2024-05-24	0.855	0.855	0.840	0.850	0.767	510,100
2024-05-23	0.855	0.870	0.850	0.855	0.772	1,569,100
2024-05-21	0.840	0.840	0.830	0.830	0.749	528,400
2024-05-20	0.835	0.845	0.830	0.835	0.754	2,450,100
2024-05-17	0.850	0.865	0.840	0.865	0.781	1,063,600
2024-05-16	0.840	0.850	0.840	0.845	0.763	236,600
2024-05-15	0.845	0.860	0.830	0.835	0.754	1,041,400
2024-05-14	0.845	0.855	0.840	0.850	0.767	464,700
2024-05-13	0.850	0.860	0.840	0.850	0.767	269,100
2024-05-10	0.870	0.870	0.840	0.855	0.772	585,200
2024-05-09	0.840	0.865	0.840	0.860	0.776	682,500
2024-05-08	0.855	0.865	0.840	0.840	0.758	921,400
2024-05-07	0.840	0.860	0.840	0.860	0.776	566,000
2024-05-06	0.835	0.855	0.830	0.845	0.763	695,900
2024-05-03	0.845	0.845	0.830	0.835	0.754	800,800
2024-05-02	0.850	0.850	0.845	0.850	0.767	108,800
2024-04-30	0.850	0.855	0.840	0.840	0.758	380,500
2024-04-29	0.840	0.840	0.835	0.840	0.758	503,000
2024-04-26	0.830	0.845	0.830	0.845	0.763	267,300
2024-04-25	0.840	0.840	0.825	0.830	0.749	407,200
2024-04-24	0.835	0.850	0.830	0.835	0.754	466,700
2024-04-23	0.830	0.840	0.820	0.835	0.754	847,600
2024-04-22	0.820	0.840	0.820	0.830	0.749	1,101,300
2024-04-19	0.825	0.840	0.805	0.815	0.736	799,700
2024-04-18	0.890	0.890	0.810	0.825	0.745	4,510,600
2024-04-17	0.900	0.905	0.880	0.905	0.817	1,858,100
2024-04-16	0.900	0.910	0.885	0.905	0.817	995,700
2024-04-15	0.905	0.925	0.880	0.900	0.812	1,599,600
2024-04-12	0.940	0.945	0.925	0.935	0.844	1,163,000
2024-04-09	0.970	0.970	0.890	0.935	0.844	4,245,000
2024-04-08	1.040	1.040	0.965	0.970	0.876	2,053,400
2024-04-05	0.960	1.020	0.960	1.020	0.921	3,096,800
2024-04-04	0.955	0.975	0.955	0.960	0.866	424,300
2024-04-03	0.975	0.975	0.950	0.960	0.866	258,800
2024-04-02	0.925	0.980	0.910	0.975	0.880	1,407,900
2024-04-01	0.940	0.940	0.920	0.930	0.839	216,100
2024-03-29	0.940	0.945	0.935	0.940	0.848	312,800
2024-03-27	0.955	0.970	0.925	0.940	0.848	1,443,600
2024-03-26	0.960	0.980	0.960	0.980	0.885	996,900

← NewerPage 10 of 20 · 1,169 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.