EITA Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.540	0.540	0.540	0.540	0.540	900
2026-07-23	0.550	0.550	0.550	0.550	0.550	0
2026-07-22	0.540	0.550	0.540	0.550	0.550	98,400
2026-07-21	0.540	0.545	0.540	0.540	0.540	26,000
2026-07-20	0.540	0.540	0.540	0.540	0.540	11,900
2026-07-17	0.540	0.540	0.540	0.540	0.540	85,900
2026-07-16	0.545	0.545	0.530	0.540	0.540	271,000
2026-07-15	0.535	0.545	0.535	0.545	0.545	23,700
2026-07-14	0.540	0.540	0.540	0.540	0.540	571,000
2026-07-13	0.535	0.540	0.535	0.540	0.540	112,200
2026-07-10	0.540	0.540	0.535	0.540	0.540	627,000
2026-07-09	0.540	0.540	0.525	0.535	0.535	281,000
2026-07-08	0.520	0.520	0.520	0.520	0.520	19,800
2026-07-07	0.520	0.520	0.520	0.520	0.520	33,000
2026-07-06	0.510	0.530	0.510	0.530	0.530	106,000
2026-07-03	0.495	0.525	0.495	0.515	0.515	275,000
2026-07-02	0.495	0.495	0.495	0.495	0.495	14,000
2026-07-01	0.495	0.500	0.495	0.495	0.495	37,200
2026-06-30	0.490	0.495	0.490	0.495	0.495	76,100
2026-06-29	0.495	0.495	0.485	0.490	0.490	234,700
2026-06-26	0.510	0.510	0.495	0.500	0.500	133,700
2026-06-25	0.485	0.520	0.485	0.510	0.510	586,400
2026-06-24	0.505	0.515	0.485	0.485	0.485	859,300
2026-06-23	0.530	0.530	0.505	0.505	0.505	131,300
2026-06-22	0.520	0.555	0.520	0.530	0.530	989,200
2026-06-19	0.510	0.515	0.510	0.515	0.515	18,800
2026-06-18	0.520	0.520	0.515	0.515	0.515	34,900
2026-06-16	0.550	0.550	0.515	0.525	0.515	253,500
2026-06-15	0.550	0.555	0.550	0.550	0.539	45,600
2026-06-12	0.570	0.570	0.570	0.570	0.559	100
2026-06-11	0.580	0.580	0.570	0.570	0.559	91,700
2026-06-10	0.575	0.590	0.575	0.585	0.574	731,900
2026-06-09	0.550	0.590	0.550	0.580	0.569	1,451,800
2026-06-08	0.470	0.560	0.470	0.545	0.534	1,755,600
2026-06-04	0.470	0.470	0.470	0.470	0.461	5,100
2026-06-03	0.470	0.470	0.465	0.470	0.461	47,000
2026-05-29	0.475	0.475	0.470	0.470	0.461	27,300
2026-05-28	0.475	0.475	0.475	0.475	0.466	22,000
2026-05-26	0.480	0.480	0.475	0.475	0.466	11,200
2026-05-25	0.490	0.490	0.480	0.480	0.471	12,600
2026-05-22	0.520	0.520	0.490	0.490	0.481	12,900
2026-05-21	0.520	0.520	0.520	0.520	0.510	15,100
2026-05-20	0.520	0.520	0.520	0.520	0.510	100
2026-05-19	0.520	0.520	0.520	0.520	0.510	200
2026-05-18	0.500	0.500	0.500	0.500	0.490	48,400
2026-05-15	0.500	0.500	0.500	0.500	0.490	100
2026-05-12	0.480	0.500	0.480	0.500	0.490	179,400
2026-05-11	0.480	0.495	0.480	0.480	0.471	19,500
2026-05-08	0.480	0.480	0.480	0.480	0.471	55,000
2026-05-07	0.480	0.480	0.480	0.480	0.471	85,800
2026-05-06	0.480	0.480	0.480	0.480	0.471	183,000
2026-05-05	0.470	0.485	0.470	0.480	0.471	334,700
2026-05-04	0.475	0.475	0.470	0.470	0.461	10,000
2026-04-30	0.480	0.480	0.470	0.470	0.461	94,000
2026-04-29	0.475	0.480	0.475	0.480	0.471	64,900
2026-04-28	0.480	0.480	0.475	0.475	0.466	147,000
2026-04-27	0.490	0.490	0.475	0.480	0.471	384,100
2026-04-24	0.475	0.475	0.460	0.460	0.451	77,500
2026-04-23	0.470	0.470	0.470	0.470	0.461	71,100
2026-04-21	0.470	0.485	0.460	0.460	0.451	12,000

← NewerPage 2 of 4 · 230 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.