EITA Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	0.750	0.750	0.750	0.750	0.646	4,000
2022-12-02	0.765	0.765	0.750	0.750	0.646	78,000
2022-12-01	0.750	0.750	0.750	0.750	0.646	80,000
2022-11-30	0.750	0.750	0.750	0.750	0.646	19,100
2022-11-29	0.745	0.745	0.745	0.745	0.642	6,000
2022-11-25	0.755	0.755	0.750	0.750	0.646	33,100
2022-11-24	0.750	0.765	0.735	0.765	0.659	140,000
2022-11-23	0.750	0.750	0.750	0.750	0.646	15,000
2022-11-22	0.740	0.740	0.740	0.740	0.638	200
2022-11-21	0.750	0.750	0.750	0.750	0.646	4,000
2022-11-16	0.740	0.750	0.740	0.750	0.646	10,500
2022-11-15	0.745	0.745	0.745	0.745	0.642	14,000
2022-11-14	0.740	0.745	0.740	0.745	0.642	4,300
2022-11-11	0.750	0.750	0.750	0.750	0.646	3,500
2022-11-10	0.750	0.750	0.750	0.750	0.646	11,100
2022-11-08	0.750	0.750	0.750	0.750	0.646	8,000
2022-11-07	0.745	0.745	0.745	0.745	0.642	3,000
2022-11-04	0.745	0.750	0.745	0.750	0.646	7,800
2022-11-03	0.750	0.750	0.745	0.750	0.646	24,100
2022-11-02	0.750	0.760	0.745	0.760	0.655	26,000
2022-11-01	0.750	0.750	0.750	0.750	0.646	1,000
2022-10-31	0.740	0.760	0.740	0.740	0.638	43,900
2022-10-27	0.740	0.740	0.740	0.740	0.638	16,000
2022-10-26	0.740	0.740	0.740	0.740	0.638	17,600
2022-10-25	0.740	0.750	0.740	0.750	0.646	13,900
2022-10-21	0.740	0.740	0.740	0.740	0.638	17,800
2022-10-20	0.750	0.750	0.745	0.745	0.642	19,000
2022-10-19	0.755	0.760	0.755	0.760	0.655	800
2022-10-18	0.735	0.735	0.735	0.735	0.633	3,100
2022-10-17	0.735	0.735	0.735	0.735	0.633	33,700
2022-10-14	0.735	0.735	0.735	0.735	0.633	20,000
2022-10-13	0.735	0.745	0.735	0.735	0.633	45,200
2022-10-12	0.750	0.755	0.735	0.745	0.642	28,800
2022-10-11	0.740	0.760	0.730	0.760	0.655	21,700
2022-10-07	0.755	0.760	0.755	0.760	0.655	55,400
2022-10-06	0.760	0.760	0.760	0.760	0.655	13,000
2022-10-05	0.745	0.760	0.740	0.760	0.655	102,600
2022-10-04	0.735	0.755	0.735	0.740	0.638	31,800
2022-10-03	0.730	0.735	0.730	0.735	0.633	22,500
2022-09-30	0.725	0.740	0.725	0.735	0.633	28,000
2022-09-29	0.740	0.740	0.730	0.735	0.633	68,000
2022-09-28	0.745	0.755	0.740	0.745	0.642	81,400
2022-09-27	0.750	0.750	0.745	0.745	0.642	51,000
2022-09-26	0.750	0.755	0.745	0.755	0.650	172,100
2022-09-23	0.755	0.775	0.755	0.755	0.650	92,200
2022-09-22	0.775	0.775	0.775	0.775	0.668	26,000
2022-09-21	0.755	0.780	0.755	0.775	0.668	29,300
2022-09-20	0.780	0.790	0.760	0.760	0.655	24,100
2022-09-19	0.785	0.785	0.755	0.755	0.650	51,000
2022-09-14	0.790	0.790	0.790	0.790	0.681	10,800
2022-09-13	0.790	0.800	0.790	0.795	0.685	207,600
2022-09-12	0.770	0.785	0.770	0.785	0.676	132,800
2022-09-09	0.755	0.760	0.755	0.760	0.655	87,800
2022-09-08	0.755	0.770	0.755	0.760	0.655	29,500
2022-09-07	0.755	0.770	0.755	0.770	0.663	6,000
2022-09-06	0.760	0.760	0.760	0.760	0.655	54,500
2022-09-05	0.770	0.770	0.755	0.755	0.650	32,900
2022-09-02	0.755	0.770	0.755	0.770	0.663	13,700
2022-09-01	0.770	0.775	0.755	0.770	0.663	20,200
2022-08-30	0.765	0.775	0.765	0.770	0.663	41,000

← NewerPage 16 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.