EITA Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	0.470	0.470	0.460	0.460	0.451	73,400
2026-04-16	0.460	0.460	0.460	0.460	0.451	8,000
2026-04-14	0.470	0.470	0.470	0.470	0.461	900
2026-04-13	0.470	0.470	0.470	0.470	0.461	2,000
2026-04-10	0.465	0.465	0.465	0.465	0.456	1,200
2026-04-09	0.465	0.465	0.465	0.465	0.456	10,000
2026-04-08	0.470	0.470	0.470	0.470	0.461	20,000
2026-04-06	0.480	0.480	0.465	0.465	0.456	6,200
2026-04-03	0.465	0.485	0.465	0.485	0.476	11,000
2026-04-02	0.460	0.465	0.460	0.465	0.456	4,600
2026-04-01	0.460	0.460	0.460	0.460	0.451	60,000
2026-03-31	0.460	0.465	0.460	0.460	0.451	90,000
2026-03-30	0.470	0.470	0.465	0.465	0.456	44,300
2026-03-27	0.465	0.465	0.465	0.465	0.456	18,400
2026-03-26	0.470	0.475	0.465	0.465	0.456	78,800
2026-03-25	0.465	0.470	0.465	0.470	0.461	22,500
2026-03-18	0.490	0.490	0.490	0.490	0.481	8,000
2026-03-17	0.480	0.480	0.450	0.450	0.441	42,000
2026-03-16	0.470	0.480	0.470	0.480	0.471	83,000
2026-03-12	0.470	0.470	0.465	0.465	0.456	60,000
2026-03-11	0.475	0.480	0.475	0.480	0.471	33,000
2026-03-10	0.470	0.480	0.470	0.470	0.461	164,300
2026-03-09	0.495	0.495	0.470	0.480	0.471	122,600
2026-03-06	0.495	0.495	0.495	0.495	0.485	42,200
2026-03-05	0.500	0.510	0.500	0.500	0.490	105,500
2026-03-04	0.500	0.510	0.500	0.500	0.490	209,700
2026-03-03	0.520	0.520	0.510	0.510	0.500	153,100
2026-03-02	0.510	0.520	0.510	0.520	0.510	55,000
2026-02-27	0.500	0.515	0.500	0.510	0.500	132,000
2026-02-26	0.495	0.510	0.495	0.500	0.490	100,800
2026-02-25	0.505	0.505	0.490	0.500	0.490	136,000
2026-02-24	0.520	0.520	0.520	0.520	0.510	65,100
2026-02-23	0.505	0.520	0.505	0.520	0.510	58,700
2026-02-20	0.510	0.515	0.510	0.515	0.505	20,300
2026-02-13	0.490	0.510	0.490	0.510	0.500	15,100
2026-02-12	0.500	0.500	0.490	0.500	0.490	28,900
2026-02-10	0.500	0.500	0.500	0.500	0.490	100
2026-02-09	0.490	0.490	0.490	0.490	0.481	36,000
2026-02-06	0.520	0.520	0.500	0.500	0.490	15,100
2026-02-05	0.500	0.510	0.500	0.510	0.500	130,200
2026-02-04	0.490	0.500	0.490	0.490	0.481	20,100
2026-01-30	0.500	0.500	0.490	0.490	0.481	69,500
2026-01-29	0.500	0.505	0.500	0.505	0.495	5,900
2026-01-28	0.495	0.505	0.495	0.505	0.495	131,000
2026-01-27	0.495	0.495	0.495	0.495	0.485	10,600
2026-01-26	0.500	0.500	0.495	0.495	0.485	23,500
2026-01-23	0.490	0.490	0.490	0.490	0.481	1,000
2026-01-22	0.490	0.490	0.490	0.490	0.481	20,000
2026-01-21	0.490	0.500	0.490	0.500	0.490	11,100
2026-01-20	0.485	0.485	0.485	0.485	0.476	200
2026-01-19	0.490	0.490	0.490	0.490	0.481	77,700
2026-01-16	0.490	0.490	0.490	0.490	0.481	7,100
2026-01-15	0.490	0.500	0.490	0.490	0.481	15,100
2026-01-14	0.500	0.500	0.490	0.490	0.481	35,000
2026-01-13	0.495	0.495	0.490	0.490	0.481	20,500
2026-01-12	0.495	0.495	0.495	0.495	0.485	30,000
2026-01-09	0.490	0.490	0.490	0.490	0.481	3,500
2026-01-08	0.500	0.500	0.490	0.490	0.481	14,000
2026-01-07	0.500	0.505	0.500	0.505	0.495	12,000
2026-01-06	0.495	0.500	0.495	0.495	0.485	24,400

← NewerPage 3 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.