EITA Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	0.860	0.870	0.860	0.860	0.725	171,600
2022-02-28	0.840	0.850	0.840	0.850	0.716	84,500
2022-02-25	0.820	0.840	0.820	0.840	0.708	85,900
2022-02-24	0.835	0.850	0.820	0.820	0.691	117,200
2022-02-23	0.835	0.845	0.830	0.845	0.712	120,900
2022-02-22	0.840	0.850	0.835	0.835	0.704	132,000
2022-02-21	0.855	0.855	0.835	0.840	0.708	148,900
2022-02-18	0.845	0.855	0.845	0.855	0.720	39,900
2022-02-17	0.850	0.850	0.845	0.845	0.712	70,800
2022-02-16	0.870	0.870	0.850	0.850	0.716	95,100
2022-02-15	0.845	0.860	0.845	0.850	0.716	67,900
2022-02-14	0.855	0.855	0.845	0.845	0.712	104,800
2022-02-11	0.850	0.860	0.845	0.855	0.720	116,000
2022-02-09	0.850	0.855	0.850	0.855	0.720	39,000
2022-02-08	0.855	0.855	0.850	0.850	0.716	19,800
2022-02-07	0.850	0.865	0.840	0.865	0.729	31,300
2022-02-04	0.835	0.865	0.835	0.855	0.720	27,400
2022-02-03	0.870	0.870	0.865	0.865	0.729	1,100
2022-01-31	0.860	0.870	0.860	0.865	0.729	8,000
2022-01-28	0.855	0.870	0.850	0.850	0.716	23,000
2022-01-27	0.835	0.835	0.835	0.835	0.704	62,200
2022-01-26	0.840	0.840	0.835	0.840	0.708	38,400
2022-01-25	0.840	0.840	0.835	0.840	0.708	47,400
2022-01-24	0.840	0.840	0.840	0.840	0.708	8,000
2022-01-21	0.845	0.845	0.845	0.845	0.712	9,600
2022-01-20	0.845	0.845	0.835	0.845	0.712	32,000
2022-01-19	0.855	0.855	0.835	0.835	0.704	98,700
2022-01-17	0.855	0.855	0.850	0.850	0.716	13,000
2022-01-14	0.880	0.880	0.855	0.870	0.733	38,200
2022-01-13	0.870	0.880	0.870	0.880	0.741	20,700
2022-01-12	0.880	0.880	0.860	0.870	0.733	34,000
2022-01-11	0.885	0.885	0.870	0.880	0.741	19,400
2022-01-10	0.875	0.885	0.875	0.885	0.746	137,900
2022-01-07	0.875	0.885	0.875	0.880	0.741	20,900
2022-01-06	0.855	0.880	0.855	0.875	0.737	98,600
2022-01-05	0.850	0.865	0.850	0.860	0.725	80,200
2022-01-04	0.850	0.850	0.850	0.850	0.716	10,000
2022-01-03	0.855	0.875	0.850	0.875	0.737	56,800
2021-12-31	0.860	0.875	0.850	0.865	0.729	44,600
2021-12-30	0.860	0.860	0.850	0.855	0.720	14,600
2021-12-29	0.840	0.860	0.840	0.860	0.725	46,600
2021-12-28	0.845	0.845	0.835	0.840	0.708	164,400
2021-12-27	0.840	0.850	0.840	0.845	0.712	16,100
2021-12-24	0.840	0.845	0.840	0.845	0.712	8,000
2021-12-23	0.840	0.845	0.840	0.845	0.712	10,200
2021-12-22	0.840	0.840	0.835	0.835	0.704	70,100
2021-12-21	0.840	0.840	0.840	0.840	0.708	19,800
2021-12-20	0.850	0.850	0.840	0.840	0.708	63,000
2021-12-17	0.850	0.850	0.840	0.850	0.716	56,700
2021-12-16	0.875	0.875	0.850	0.860	0.725	55,400
2021-12-15	0.850	0.860	0.850	0.850	0.716	16,400
2021-12-14	0.875	0.875	0.860	0.875	0.725	57,200
2021-12-13	0.865	0.880	0.865	0.880	0.729	56,500
2021-12-10	0.880	0.885	0.860	0.860	0.712	50,500
2021-12-09	0.875	0.890	0.875	0.885	0.733	19,500
2021-12-08	0.855	0.890	0.855	0.860	0.712	72,000
2021-12-07	0.845	0.850	0.845	0.850	0.704	11,800
2021-12-06	0.845	0.850	0.840	0.845	0.700	110,200
2021-12-02	0.845	0.850	0.845	0.845	0.700	59,100
2021-12-01	0.850	0.860	0.850	0.860	0.712	228,500

← NewerPage 19 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.