EITA Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	0.700	0.700	0.700	0.700	0.615	5,000
2023-03-09	0.700	0.700	0.700	0.700	0.615	8,000
2023-03-08	0.690	0.700	0.685	0.700	0.615	15,100
2023-03-07	0.685	0.690	0.685	0.685	0.602	39,200
2023-03-06	0.695	0.695	0.685	0.685	0.602	84,900
2023-03-03	0.730	0.730	0.680	0.685	0.602	341,800
2023-03-02	0.755	0.755	0.730	0.730	0.641	55,100
2023-03-01	0.750	0.750	0.750	0.750	0.659	6,000
2023-02-28	0.745	0.745	0.740	0.740	0.650	18,200
2023-02-27	0.745	0.745	0.745	0.745	0.654	4,000
2023-02-24	0.750	0.750	0.745	0.745	0.654	23,700
2023-02-23	0.745	0.755	0.745	0.755	0.663	46,000
2023-02-22	0.745	0.745	0.745	0.745	0.654	1,100
2023-02-21	0.750	0.750	0.745	0.745	0.654	13,000
2023-02-20	0.750	0.750	0.750	0.750	0.659	24,000
2023-02-17	0.755	0.755	0.750	0.750	0.659	29,300
2023-02-16	0.755	0.755	0.755	0.755	0.663	13,800
2023-02-15	0.765	0.765	0.755	0.760	0.667	30,500
2023-02-14	0.750	0.755	0.750	0.755	0.663	16,400
2023-02-13	0.750	0.755	0.750	0.755	0.663	61,800
2023-02-10	0.755	0.755	0.750	0.750	0.659	176,600
2023-02-09	0.755	0.760	0.755	0.755	0.663	12,500
2023-02-08	0.760	0.760	0.760	0.760	0.667	54,000
2023-02-07	0.760	0.760	0.760	0.760	0.667	14,000
2023-02-03	0.760	0.760	0.760	0.760	0.667	200
2023-02-02	0.765	0.775	0.760	0.760	0.667	104,100
2023-01-31	0.770	0.770	0.765	0.765	0.672	42,700
2023-01-30	0.775	0.780	0.775	0.780	0.685	23,100
2023-01-27	0.790	0.795	0.765	0.775	0.681	51,200
2023-01-26	0.765	0.800	0.760	0.800	0.703	62,000
2023-01-25	0.770	0.775	0.770	0.775	0.681	67,100
2023-01-20	0.800	0.820	0.790	0.805	0.707	113,700
2023-01-19	0.770	0.795	0.770	0.795	0.698	90,200
2023-01-18	0.755	0.755	0.755	0.755	0.663	15,000
2023-01-17	0.750	0.765	0.750	0.765	0.672	22,000
2023-01-16	0.755	0.760	0.755	0.760	0.667	10,100
2023-01-13	0.760	0.760	0.760	0.760	0.667	4,900
2023-01-12	0.755	0.755	0.755	0.755	0.663	10,700
2023-01-11	0.755	0.760	0.755	0.760	0.667	22,800
2023-01-10	0.755	0.755	0.755	0.755	0.663	4,000
2023-01-09	0.755	0.755	0.755	0.755	0.663	20,000
2023-01-06	0.765	0.765	0.765	0.765	0.672	6,100
2023-01-04	0.790	0.790	0.790	0.790	0.694	1,000
2023-01-03	0.760	0.760	0.750	0.750	0.659	30,200
2022-12-30	0.750	0.775	0.750	0.775	0.681	2,100
2022-12-29	0.760	0.760	0.760	0.760	0.667	5,000
2022-12-28	0.750	0.750	0.750	0.750	0.659	22,100
2022-12-27	0.750	0.750	0.750	0.750	0.659	1,000
2022-12-23	0.755	0.755	0.755	0.755	0.663	3,000
2022-12-22	0.755	0.755	0.755	0.755	0.663	20,000
2022-12-21	0.755	0.755	0.755	0.755	0.663	10,200
2022-12-20	0.760	0.775	0.755	0.760	0.667	13,600
2022-12-19	0.760	0.760	0.760	0.760	0.667	10,000
2022-12-16	0.760	0.760	0.760	0.760	0.667	70,000
2022-12-14	0.770	0.800	0.770	0.785	0.676	114,200
2022-12-13	0.770	0.790	0.765	0.765	0.659	35,800
2022-12-12	0.765	0.765	0.765	0.765	0.659	12,000
2022-12-09	0.760	0.765	0.760	0.765	0.659	41,000
2022-12-07	0.755	0.755	0.755	0.755	0.650	1,500
2022-12-06	0.760	0.760	0.760	0.760	0.655	22,000

← NewerPage 15 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.