EITA Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-25	0.995	0.995	0.945	0.960	0.866	733,500
2024-03-22	0.985	0.995	0.960	0.995	0.898	505,700
2024-03-21	1.000	1.000	0.965	0.985	0.889	520,900
2024-03-20	0.965	1.060	0.965	0.985	0.889	5,327,100
2024-03-19	0.945	0.960	0.945	0.960	0.866	541,200
2024-03-18	0.945	0.950	0.930	0.945	0.853	1,427,500
2024-03-15	0.975	0.975	0.950	0.955	0.862	329,500
2024-03-14	0.950	0.975	0.950	0.955	0.862	514,300
2024-03-13	0.955	0.970	0.940	0.950	0.857	720,600
2024-03-12	0.965	0.990	0.945	0.980	0.885	1,461,400
2024-03-11	0.960	0.985	0.940	0.965	0.871	2,167,800
2024-03-08	0.920	0.980	0.915	0.960	0.866	4,679,400
2024-03-07	0.915	0.935	0.900	0.930	0.839	1,341,000
2024-03-06	0.935	0.945	0.915	0.915	0.826	744,200
2024-03-05	0.930	0.975	0.915	0.935	0.844	3,136,200
2024-03-04	0.860	0.925	0.860	0.920	0.830	5,542,200
2024-03-01	0.810	0.860	0.805	0.850	0.767	1,740,300
2024-02-29	0.780	0.820	0.770	0.815	0.736	457,900
2024-02-28	0.820	0.820	0.780	0.810	0.731	617,700
2024-02-27	0.820	0.830	0.805	0.815	0.736	1,340,700
2024-02-26	0.785	0.805	0.780	0.800	0.722	1,102,200
2024-02-23	0.770	0.800	0.770	0.780	0.704	1,162,700
2024-02-22	0.740	0.785	0.735	0.780	0.704	3,968,800
2024-02-21	0.710	0.730	0.705	0.725	0.654	383,200
2024-02-20	0.715	0.715	0.700	0.715	0.645	111,100
2024-02-19	0.715	0.715	0.715	0.715	0.645	41,500
2024-02-16	0.715	0.725	0.710	0.720	0.650	156,200
2024-02-15	0.715	0.715	0.710	0.710	0.641	30,200
2024-02-14	0.725	0.725	0.710	0.715	0.645	144,400
2024-02-13	0.700	0.725	0.695	0.720	0.650	510,500
2024-02-09	0.695	0.700	0.690	0.700	0.632	70,300
2024-02-08	0.695	0.700	0.690	0.695	0.627	148,200
2024-02-07	0.690	0.690	0.690	0.690	0.623	88,500
2024-02-06	0.690	0.695	0.690	0.690	0.623	73,700
2024-02-05	0.690	0.690	0.685	0.685	0.618	80,100
2024-02-02	0.690	0.700	0.690	0.695	0.627	136,400
2024-01-31	0.690	0.690	0.680	0.690	0.623	374,400
2024-01-30	0.700	0.700	0.680	0.690	0.623	370,400
2024-01-29	0.700	0.705	0.700	0.700	0.632	171,100
2024-01-26	0.700	0.710	0.700	0.710	0.641	204,200
2024-01-24	0.700	0.710	0.700	0.700	0.632	56,400
2024-01-23	0.695	0.720	0.695	0.710	0.641	335,300
2024-01-22	0.700	0.705	0.695	0.695	0.627	365,800
2024-01-19	0.680	0.710	0.680	0.705	0.636	1,554,500
2024-01-18	0.700	0.710	0.685	0.685	0.618	902,000
2024-01-17	0.720	0.720	0.695	0.700	0.632	986,500
2024-01-16	0.720	0.725	0.715	0.720	0.650	227,400
2024-01-15	0.730	0.730	0.715	0.715	0.645	1,003,500
2024-01-12	0.750	0.760	0.730	0.740	0.668	2,472,800
2024-01-11	0.730	0.750	0.730	0.745	0.672	1,746,800
2024-01-10	0.745	0.745	0.725	0.735	0.663	1,331,900
2024-01-09	0.750	0.755	0.745	0.745	0.672	537,600
2024-01-08	0.755	0.760	0.745	0.745	0.672	1,140,700
2024-01-05	0.760	0.785	0.750	0.755	0.681	4,458,400
2024-01-04	0.760	0.770	0.740	0.745	0.672	3,292,600
2024-01-03	0.755	0.765	0.750	0.750	0.677	337,200
2024-01-02	0.755	0.765	0.750	0.755	0.681	718,900
2023-12-29	0.765	0.800	0.750	0.750	0.677	3,032,200
2023-12-28	0.745	0.775	0.745	0.765	0.690	3,171,700
2023-12-27	0.760	0.770	0.750	0.755	0.681	612,600

← NewerPage 11 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.