EITA Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	0.765	0.765	0.765	0.765	0.659	5,000
2022-08-26	0.770	0.770	0.770	0.770	0.663	60,000
2022-08-25	0.770	0.770	0.770	0.770	0.663	47,000
2022-08-24	0.770	0.770	0.765	0.770	0.663	74,900
2022-08-23	0.770	0.770	0.770	0.770	0.663	11,000
2022-08-22	0.770	0.770	0.770	0.770	0.663	10,300
2022-08-19	0.770	0.770	0.765	0.770	0.663	63,000
2022-08-18	0.780	0.780	0.780	0.780	0.672	200
2022-08-17	0.765	0.765	0.765	0.765	0.659	3,000
2022-08-16	0.765	0.765	0.765	0.765	0.659	3,000
2022-08-15	0.760	0.760	0.760	0.760	0.655	6,900
2022-08-12	0.760	0.795	0.760	0.795	0.685	1,200
2022-08-11	0.765	0.765	0.765	0.765	0.659	9,000
2022-08-10	0.770	0.770	0.765	0.765	0.659	11,000
2022-08-09	0.755	0.800	0.755	0.800	0.689	16,900
2022-08-08	0.760	0.760	0.755	0.755	0.650	42,500
2022-08-05	0.770	0.770	0.760	0.760	0.655	15,800
2022-08-04	0.770	0.770	0.770	0.770	0.663	8,000
2022-08-03	0.760	0.810	0.760	0.760	0.655	1,700
2022-08-02	0.780	0.780	0.760	0.760	0.655	17,000
2022-08-01	0.800	0.800	0.780	0.780	0.672	1,400
2022-07-29	0.755	0.775	0.755	0.770	0.663	34,000
2022-07-28	0.755	0.755	0.755	0.755	0.650	16,000
2022-07-27	0.750	0.750	0.750	0.750	0.646	32,000
2022-07-26	0.750	0.750	0.750	0.750	0.646	15,000
2022-07-25	0.750	0.750	0.750	0.750	0.646	22,800
2022-07-22	0.760	0.760	0.760	0.760	0.655	3,000
2022-07-21	0.740	0.760	0.740	0.760	0.655	42,200
2022-07-20	0.740	0.740	0.740	0.740	0.638	2,200
2022-07-19	0.740	0.740	0.730	0.740	0.638	56,100
2022-07-18	0.750	0.750	0.750	0.750	0.646	4,000
2022-07-15	0.740	0.760	0.740	0.760	0.655	21,500
2022-07-14	0.750	0.750	0.745	0.750	0.646	38,300
2022-07-12	0.760	0.760	0.750	0.750	0.646	6,900
2022-07-08	0.740	0.760	0.740	0.755	0.650	19,300
2022-07-07	0.740	0.740	0.740	0.740	0.638	5,000
2022-07-06	0.735	0.740	0.730	0.740	0.638	28,500
2022-07-05	0.745	0.745	0.740	0.740	0.638	30,400
2022-07-04	0.765	0.765	0.745	0.745	0.642	26,500
2022-07-01	0.765	0.765	0.765	0.765	0.659	3,000
2022-06-30	0.760	0.765	0.760	0.765	0.659	21,000
2022-06-29	0.750	0.760	0.750	0.760	0.655	16,000
2022-06-28	0.755	0.760	0.750	0.750	0.646	29,000
2022-06-27	0.760	0.765	0.755	0.755	0.650	51,900
2022-06-24	0.760	0.760	0.750	0.750	0.646	14,000
2022-06-23	0.760	0.760	0.740	0.745	0.642	122,000
2022-06-22	0.770	0.770	0.760	0.760	0.655	40,000
2022-06-21	0.760	0.780	0.760	0.775	0.668	94,900
2022-06-20	0.760	0.760	0.750	0.760	0.655	28,200
2022-06-17	0.770	0.770	0.760	0.760	0.655	41,100
2022-06-16	0.780	0.780	0.770	0.770	0.663	54,000
2022-06-15	0.790	0.790	0.775	0.780	0.672	16,000
2022-06-14	0.790	0.795	0.790	0.795	0.670	111,300
2022-06-13	0.810	0.810	0.785	0.795	0.670	319,200
2022-06-10	0.815	0.815	0.810	0.810	0.682	41,000
2022-06-09	0.815	0.815	0.810	0.815	0.687	8,500
2022-06-08	0.815	0.820	0.810	0.815	0.687	51,100
2022-06-03	0.815	0.815	0.800	0.805	0.678	176,800
2022-06-02	0.815	0.820	0.815	0.820	0.691	75,300
2022-06-01	0.820	0.820	0.815	0.815	0.687	182,000

← NewerPage 17 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.