EITA Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-03	0.525	0.525	0.525	0.525	0.500	10,000
2025-10-02	0.505	0.530	0.500	0.525	0.500	424,600
2025-10-01	0.510	0.515	0.500	0.500	0.476	106,400
2025-09-30	0.510	0.510	0.500	0.510	0.485	220,200
2025-09-29	0.515	0.515	0.505	0.510	0.485	20,400
2025-09-26	0.510	0.525	0.510	0.525	0.500	25,600
2025-09-25	0.500	0.510	0.500	0.510	0.485	87,500
2025-09-24	0.500	0.500	0.500	0.500	0.476	88,000
2025-09-23	0.505	0.510	0.500	0.510	0.485	222,300
2025-09-22	0.510	0.510	0.500	0.505	0.481	112,700
2025-09-19	0.500	0.510	0.500	0.510	0.485	246,200
2025-09-18	0.510	0.525	0.490	0.500	0.476	180,000
2025-09-17	0.510	0.540	0.500	0.510	0.485	210,700
2025-09-12	0.520	0.565	0.510	0.540	0.514	367,000
2025-09-11	0.515	0.525	0.500	0.520	0.495	145,000
2025-09-10	0.505	0.515	0.500	0.515	0.490	127,400
2025-09-09	0.500	0.515	0.500	0.515	0.490	33,100
2025-09-08	0.510	0.510	0.500	0.510	0.485	61,500
2025-09-04	0.510	0.510	0.500	0.510	0.485	13,200
2025-09-03	0.500	0.515	0.500	0.510	0.485	126,000
2025-09-02	0.520	0.520	0.500	0.500	0.476	265,200
2025-08-29	0.525	0.530	0.510	0.520	0.495	179,700
2025-08-28	0.525	0.525	0.525	0.525	0.500	20,300
2025-08-27	0.525	0.530	0.500	0.530	0.504	193,800
2025-08-26	0.525	0.530	0.515	0.525	0.500	258,500
2025-08-25	0.520	0.525	0.520	0.525	0.500	65,900
2025-08-22	0.530	0.530	0.515	0.525	0.500	182,800
2025-08-21	0.540	0.550	0.530	0.545	0.519	116,200
2025-08-19	0.535	0.545	0.525	0.525	0.500	112,800
2025-08-18	0.555	0.555	0.500	0.525	0.500	295,700
2025-08-15	0.550	0.555	0.550	0.555	0.528	24,500
2025-08-14	0.550	0.560	0.550	0.550	0.524	369,100
2025-08-13	0.550	0.560	0.550	0.560	0.533	61,100
2025-08-12	0.560	0.565	0.555	0.560	0.533	349,200
2025-08-11	0.565	0.570	0.560	0.560	0.533	108,200
2025-08-08	0.570	0.575	0.565	0.565	0.538	61,100
2025-08-07	0.575	0.575	0.570	0.570	0.543	61,600
2025-08-06	0.580	0.580	0.575	0.575	0.547	27,500
2025-08-05	0.580	0.585	0.580	0.580	0.552	83,000
2025-08-01	0.585	0.595	0.580	0.595	0.566	100,100
2025-07-31	0.600	0.600	0.585	0.585	0.557	74,000
2025-07-30	0.595	0.595	0.590	0.590	0.562	29,000
2025-07-29	0.600	0.600	0.600	0.600	0.571	12,000
2025-07-28	0.595	0.600	0.595	0.595	0.566	22,000
2025-07-25	0.595	0.600	0.595	0.600	0.571	23,000
2025-07-24	0.600	0.600	0.595	0.595	0.566	19,800
2025-07-23	0.600	0.600	0.600	0.600	0.571	79,200
2025-07-22	0.595	0.600	0.595	0.595	0.566	24,500
2025-07-21	0.595	0.595	0.595	0.595	0.566	30,000
2025-07-18	0.595	0.600	0.595	0.595	0.566	52,000
2025-07-17	0.595	0.600	0.595	0.595	0.566	59,500
2025-07-16	0.600	0.600	0.600	0.600	0.571	163,000
2025-07-15	0.600	0.600	0.600	0.600	0.571	76,000
2025-07-14	0.595	0.595	0.595	0.595	0.566	56,400
2025-07-11	0.600	0.600	0.595	0.600	0.571	116,000
2025-07-10	0.605	0.605	0.600	0.600	0.571	358,200
2025-07-09	0.605	0.605	0.605	0.605	0.576	10,000
2025-07-08	0.600	0.600	0.600	0.600	0.571	22,000
2025-07-07	0.600	0.605	0.600	0.605	0.576	23,300
2025-07-04	0.600	0.605	0.600	0.605	0.576	20,600

← NewerPage 5 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.