EITA Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	0.700	0.700	0.700	0.700	0.623	28,500
2023-09-25	0.715	0.715	0.715	0.715	0.637	6,000
2023-09-22	0.700	0.700	0.700	0.700	0.623	7,000
2023-09-21	0.695	0.695	0.690	0.690	0.614	19,000
2023-09-20	0.700	0.705	0.700	0.705	0.628	38,800
2023-09-19	0.700	0.720	0.700	0.720	0.641	5,000
2023-09-18	0.690	0.705	0.690	0.705	0.628	38,200
2023-09-15	0.720	0.720	0.715	0.715	0.637	1,600
2023-09-14	0.700	0.705	0.695	0.705	0.628	59,000
2023-09-12	0.720	0.720	0.700	0.720	0.641	30,100
2023-09-11	0.710	0.720	0.710	0.720	0.641	2,100
2023-09-08	0.705	0.715	0.705	0.715	0.637	52,900
2023-09-07	0.705	0.705	0.705	0.705	0.628	20,000
2023-09-05	0.695	0.720	0.695	0.720	0.641	12,700
2023-09-04	0.710	0.710	0.705	0.705	0.628	18,000
2023-09-01	0.695	0.720	0.690	0.720	0.641	99,800
2023-08-30	0.695	0.695	0.690	0.690	0.614	282,200
2023-08-29	0.695	0.700	0.690	0.695	0.619	166,600
2023-08-28	0.700	0.710	0.690	0.705	0.628	62,200
2023-08-25	0.695	0.710	0.690	0.705	0.628	172,000
2023-08-24	0.700	0.715	0.695	0.715	0.637	40,000
2023-08-23	0.705	0.715	0.700	0.715	0.637	47,800
2023-08-22	0.700	0.720	0.700	0.720	0.641	297,700
2023-08-21	0.710	0.725	0.700	0.725	0.646	73,200
2023-08-18	0.750	0.750	0.720	0.725	0.646	61,000
2023-08-17	0.725	0.780	0.725	0.730	0.650	2,846,900
2023-08-16	0.700	0.715	0.700	0.700	0.623	49,800
2023-08-15	0.685	0.715	0.685	0.715	0.637	42,800
2023-08-11	0.690	0.690	0.685	0.685	0.610	32,100
2023-08-10	0.680	0.695	0.680	0.695	0.619	8,400
2023-08-09	0.685	0.690	0.685	0.690	0.614	25,200
2023-08-08	0.680	0.685	0.680	0.680	0.606	75,600
2023-08-07	0.690	0.690	0.680	0.680	0.606	30,900
2023-08-04	0.695	0.695	0.685	0.690	0.614	20,100
2023-08-03	0.695	0.700	0.685	0.685	0.610	61,000
2023-08-01	0.690	0.695	0.690	0.695	0.619	75,800
2023-07-31	0.685	0.695	0.685	0.695	0.619	7,000
2023-07-28	0.690	0.690	0.685	0.685	0.610	34,400
2023-07-27	0.685	0.695	0.685	0.695	0.619	73,000
2023-07-26	0.685	0.700	0.685	0.700	0.623	20,100
2023-07-25	0.690	0.700	0.690	0.700	0.623	11,800
2023-07-24	0.695	0.700	0.690	0.695	0.619	20,500
2023-07-21	0.690	0.695	0.690	0.695	0.619	71,900
2023-07-20	0.695	0.700	0.690	0.700	0.623	54,200
2023-07-18	0.690	0.695	0.690	0.695	0.619	40,100
2023-07-17	0.695	0.700	0.695	0.695	0.619	43,100
2023-07-14	0.700	0.700	0.690	0.695	0.619	95,100
2023-07-13	0.690	0.700	0.690	0.700	0.623	153,700
2023-07-12	0.700	0.710	0.695	0.700	0.623	214,900
2023-07-11	0.700	0.715	0.700	0.715	0.637	184,400
2023-07-10	0.685	0.745	0.685	0.700	0.623	733,400
2023-07-07	0.690	0.700	0.680	0.695	0.619	417,700
2023-07-06	0.690	0.710	0.685	0.710	0.632	108,300
2023-07-05	0.720	0.720	0.690	0.690	0.614	19,400
2023-07-04	0.690	0.720	0.690	0.695	0.619	464,200
2023-07-03	0.690	0.700	0.690	0.695	0.619	120,100
2023-06-30	0.700	0.700	0.690	0.690	0.614	218,000
2023-06-28	0.700	0.765	0.700	0.700	0.623	1,233,700
2023-06-27	0.690	0.735	0.680	0.680	0.606	366,000
2023-06-26	0.675	0.690	0.675	0.680	0.606	241,200

← NewerPage 13 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.