EITA Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-26	0.740	0.765	0.740	0.750	0.677	753,000
2023-12-22	0.745	0.755	0.740	0.740	0.668	173,200
2023-12-21	0.750	0.775	0.740	0.745	0.672	1,404,800
2023-12-20	0.740	0.780	0.740	0.750	0.677	1,869,600
2023-12-19	0.740	0.745	0.735	0.740	0.668	373,500
2023-12-18	0.740	0.760	0.740	0.745	0.672	414,200
2023-12-15	0.745	0.760	0.740	0.750	0.677	636,100
2023-12-14	0.755	0.770	0.740	0.750	0.668	1,618,400
2023-12-13	0.780	0.785	0.750	0.755	0.672	1,696,700
2023-12-12	0.800	0.810	0.775	0.780	0.695	2,113,000
2023-12-11	0.800	0.820	0.795	0.800	0.712	557,700
2023-12-08	0.810	0.820	0.790	0.820	0.730	1,295,600
2023-12-07	0.800	0.835	0.795	0.805	0.717	3,990,100
2023-12-06	0.790	0.835	0.770	0.785	0.699	2,010,200
2023-12-05	0.845	0.855	0.785	0.785	0.699	2,648,900
2023-12-04	0.820	0.855	0.820	0.820	0.730	760,600
2023-12-01	0.800	0.870	0.790	0.840	0.748	2,810,200
2023-11-30	0.810	0.870	0.785	0.820	0.730	3,449,000
2023-11-29	0.830	0.840	0.815	0.820	0.730	1,008,200
2023-11-28	0.900	0.935	0.825	0.840	0.748	6,000,900
2023-11-27	0.815	0.925	0.800	0.890	0.793	7,698,300
2023-11-24	0.800	0.815	0.775	0.810	0.721	1,162,500
2023-11-23	0.790	0.875	0.785	0.800	0.712	6,514,600
2023-11-22	0.790	0.795	0.770	0.785	0.699	593,700
2023-11-21	0.765	0.800	0.765	0.790	0.704	1,038,000
2023-11-20	0.755	0.770	0.755	0.765	0.681	229,700
2023-11-17	0.790	0.790	0.755	0.775	0.690	1,048,000
2023-11-16	0.780	0.830	0.770	0.800	0.712	1,395,700
2023-11-15	0.810	0.810	0.770	0.795	0.708	412,400
2023-11-14	0.775	0.845	0.770	0.795	0.708	3,786,900
2023-11-10	0.725	0.805	0.725	0.765	0.681	8,345,300
2023-11-09	0.705	0.740	0.700	0.730	0.650	864,800
2023-11-08	0.700	0.715	0.700	0.710	0.632	334,100
2023-11-07	0.705	0.710	0.700	0.705	0.628	1,114,200
2023-11-06	0.705	0.720	0.705	0.705	0.628	667,100
2023-11-03	0.705	0.720	0.705	0.720	0.641	1,163,000
2023-11-02	0.710	0.715	0.710	0.710	0.632	61,000
2023-11-01	0.725	0.740	0.710	0.720	0.641	1,736,900
2023-10-31	0.715	0.735	0.705	0.710	0.632	674,900
2023-10-30	0.745	0.745	0.715	0.735	0.655	406,600
2023-10-27	0.740	0.765	0.710	0.735	0.655	2,914,400
2023-10-26	0.745	0.780	0.740	0.740	0.659	2,025,900
2023-10-25	0.760	0.780	0.740	0.740	0.659	1,511,200
2023-10-24	0.760	0.795	0.750	0.750	0.668	2,614,000
2023-10-23	0.760	0.785	0.750	0.750	0.668	2,156,200
2023-10-20	0.725	0.790	0.725	0.750	0.668	1,899,700
2023-10-19	0.750	0.770	0.720	0.750	0.668	844,900
2023-10-18	0.750	0.770	0.750	0.755	0.672	337,700
2023-10-17	0.765	0.795	0.755	0.755	0.672	1,313,400
2023-10-16	0.720	0.805	0.720	0.755	0.672	1,984,900
2023-10-13	0.720	0.750	0.700	0.715	0.637	628,500
2023-10-12	0.695	0.720	0.695	0.700	0.623	157,000
2023-10-11	0.700	0.700	0.680	0.700	0.623	12,100
2023-10-09	0.695	0.695	0.695	0.695	0.619	15,000
2023-10-06	0.695	0.700	0.695	0.695	0.619	21,200
2023-10-05	0.690	0.690	0.690	0.690	0.614	18,000
2023-10-04	0.695	0.695	0.695	0.695	0.619	2,000
2023-10-02	0.695	0.695	0.690	0.690	0.614	10,000
2023-09-29	0.690	0.690	0.690	0.690	0.614	3,000
2023-09-27	0.700	0.700	0.700	0.700	0.623	33,000

← NewerPage 12 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.