EITA Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	0.815	0.815	0.815	0.815	0.687	14,000
2022-05-30	0.815	0.815	0.815	0.815	0.687	5,000
2022-05-27	0.810	0.815	0.810	0.815	0.687	5,600
2022-05-26	0.815	0.815	0.800	0.800	0.674	234,000
2022-05-25	0.815	0.820	0.810	0.810	0.682	106,900
2022-05-24	0.815	0.815	0.815	0.815	0.687	17,500
2022-05-23	0.810	0.820	0.810	0.820	0.691	206,300
2022-05-20	0.820	0.820	0.810	0.810	0.682	16,300
2022-05-19	0.815	0.820	0.815	0.820	0.691	36,000
2022-05-18	0.830	0.830	0.815	0.815	0.687	9,800
2022-05-17	0.815	0.830	0.810	0.815	0.687	33,300
2022-05-13	0.825	0.830	0.800	0.815	0.687	49,800
2022-05-12	0.810	0.825	0.800	0.810	0.682	120,100
2022-05-11	0.820	0.820	0.815	0.815	0.687	41,100
2022-05-10	0.820	0.830	0.810	0.830	0.699	53,900
2022-05-09	0.830	0.830	0.820	0.820	0.691	25,300
2022-05-06	0.830	0.830	0.830	0.830	0.699	15,000
2022-05-05	0.835	0.835	0.835	0.835	0.704	64,800
2022-04-29	0.830	0.840	0.830	0.835	0.704	145,500
2022-04-28	0.835	0.835	0.825	0.825	0.695	144,700
2022-04-27	0.835	0.835	0.825	0.825	0.695	112,000
2022-04-26	0.835	0.850	0.835	0.845	0.712	39,000
2022-04-25	0.845	0.845	0.835	0.835	0.704	126,000
2022-04-22	0.850	0.855	0.850	0.855	0.720	14,500
2022-04-21	0.840	0.850	0.840	0.845	0.712	42,400
2022-04-20	0.860	0.860	0.830	0.850	0.716	100,500
2022-04-18	0.845	0.860	0.845	0.860	0.725	37,500
2022-04-15	0.840	0.865	0.840	0.865	0.729	8,100
2022-04-14	0.865	0.865	0.860	0.860	0.725	7,100
2022-04-13	0.840	0.845	0.840	0.840	0.708	47,900
2022-04-12	0.850	0.850	0.850	0.850	0.716	20,500
2022-04-11	0.850	0.855	0.850	0.855	0.720	105,400
2022-04-08	0.850	0.870	0.850	0.855	0.720	35,000
2022-04-07	0.865	0.870	0.860	0.870	0.733	22,500
2022-04-06	0.855	0.865	0.855	0.865	0.729	67,700
2022-04-05	0.855	0.875	0.855	0.870	0.733	143,900
2022-04-04	0.825	0.860	0.825	0.860	0.725	39,500
2022-04-01	0.830	0.835	0.825	0.825	0.695	61,400
2022-03-31	0.830	0.835	0.830	0.830	0.699	41,900
2022-03-30	0.835	0.835	0.830	0.830	0.699	56,000
2022-03-29	0.825	0.825	0.825	0.825	0.695	5,300
2022-03-28	0.840	0.840	0.835	0.835	0.704	10,000
2022-03-25	0.835	0.840	0.835	0.840	0.708	99,900
2022-03-24	0.820	0.820	0.820	0.820	0.691	7,000
2022-03-23	0.820	0.830	0.820	0.820	0.691	69,400
2022-03-22	0.815	0.830	0.815	0.830	0.699	60,400
2022-03-21	0.815	0.825	0.815	0.815	0.687	60,500
2022-03-18	0.815	0.825	0.815	0.815	0.687	32,600
2022-03-17	0.830	0.830	0.810	0.815	0.687	102,300
2022-03-16	0.800	0.820	0.800	0.820	0.691	123,500
2022-03-15	0.810	0.820	0.800	0.800	0.674	55,500
2022-03-14	0.815	0.820	0.810	0.810	0.682	26,300
2022-03-11	0.810	0.820	0.810	0.820	0.691	5,000
2022-03-10	0.815	0.825	0.815	0.825	0.695	42,400
2022-03-09	0.800	0.810	0.800	0.810	0.682	40,500
2022-03-08	0.810	0.810	0.795	0.800	0.674	163,400
2022-03-07	0.845	0.845	0.815	0.815	0.687	138,600
2022-03-04	0.850	0.860	0.835	0.845	0.712	107,400
2022-03-03	0.855	0.865	0.850	0.860	0.725	52,900
2022-03-02	0.855	0.865	0.855	0.860	0.725	54,900

← NewerPage 18 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.