EITA Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-03	0.605	0.605	0.605	0.605	0.576	5,000
2025-07-02	0.600	0.600	0.600	0.600	0.571	16,200
2025-07-01	0.600	0.620	0.600	0.620	0.590	13,000
2025-06-30	0.600	0.615	0.600	0.610	0.581	53,400
2025-06-26	0.610	0.620	0.595	0.620	0.590	30,100
2025-06-25	0.605	0.620	0.605	0.610	0.581	123,000
2025-06-24	0.605	0.605	0.600	0.600	0.571	15,700
2025-06-23	0.595	0.595	0.595	0.595	0.566	23,800
2025-06-19	0.620	0.620	0.605	0.605	0.576	68,000
2025-06-18	0.620	0.630	0.605	0.615	0.585	53,200
2025-06-17	0.635	0.635	0.625	0.630	0.585	56,800
2025-06-16	0.615	0.630	0.615	0.630	0.585	143,300
2025-06-13	0.615	0.615	0.615	0.615	0.571	68,100
2025-06-12	0.615	0.615	0.615	0.615	0.571	5,000
2025-06-10	0.610	0.645	0.610	0.620	0.576	45,000
2025-06-09	0.605	0.635	0.605	0.635	0.590	58,500
2025-06-06	0.610	0.610	0.605	0.605	0.562	11,200
2025-06-04	0.610	0.610	0.610	0.610	0.567	11,000
2025-06-03	0.610	0.610	0.600	0.610	0.567	165,700
2025-05-30	0.615	0.615	0.610	0.615	0.571	151,100
2025-05-29	0.615	0.615	0.615	0.615	0.571	42,000
2025-05-27	0.615	0.615	0.615	0.615	0.571	30,000
2025-05-26	0.620	0.620	0.615	0.615	0.571	215,600
2025-05-23	0.625	0.635	0.620	0.620	0.576	225,100
2025-05-22	0.645	0.645	0.625	0.635	0.590	96,100
2025-05-21	0.670	0.670	0.645	0.645	0.599	76,000
2025-05-20	0.660	0.670	0.660	0.670	0.623	48,200
2025-05-19	0.655	0.660	0.650	0.660	0.613	51,500
2025-05-16	0.650	0.660	0.650	0.660	0.613	136,100
2025-05-15	0.650	0.650	0.645	0.650	0.604	38,500
2025-05-14	0.635	0.650	0.635	0.645	0.599	81,100
2025-05-13	0.635	0.645	0.625	0.640	0.595	98,500
2025-05-09	0.620	0.625	0.620	0.620	0.576	55,100
2025-05-08	0.620	0.635	0.620	0.635	0.590	20,100
2025-05-07	0.615	0.620	0.615	0.620	0.576	47,700
2025-05-05	0.620	0.620	0.620	0.620	0.576	66,500
2025-05-02	0.620	0.620	0.620	0.620	0.576	6,000
2025-04-30	0.615	0.615	0.615	0.615	0.571	5,000
2025-04-29	0.615	0.615	0.615	0.615	0.571	7,000
2025-04-25	0.635	0.635	0.635	0.635	0.590	3,000
2025-04-24	0.635	0.635	0.635	0.635	0.590	15,000
2025-04-23	0.635	0.635	0.635	0.635	0.590	21,600
2025-04-22	0.635	0.635	0.635	0.635	0.590	600
2025-04-21	0.610	0.635	0.600	0.635	0.590	19,600
2025-04-18	0.610	0.610	0.600	0.605	0.562	52,000
2025-04-17	0.605	0.605	0.600	0.600	0.557	86,500
2025-04-16	0.600	0.600	0.600	0.600	0.557	50,200
2025-04-15	0.600	0.600	0.600	0.600	0.557	15,000
2025-04-14	0.610	0.610	0.600	0.600	0.557	10,400
2025-04-11	0.600	0.615	0.590	0.610	0.567	108,000
2025-04-10	0.600	0.605	0.585	0.600	0.557	404,000
2025-04-09	0.615	0.615	0.585	0.590	0.548	175,000
2025-04-08	0.600	0.620	0.600	0.620	0.576	110,100
2025-04-07	0.625	0.625	0.580	0.580	0.539	134,500
2025-04-03	0.670	0.670	0.665	0.665	0.618	15,000
2025-04-02	0.660	0.660	0.660	0.660	0.613	34,000
2025-03-28	0.665	0.665	0.655	0.660	0.613	51,000
2025-03-27	0.665	0.675	0.635	0.670	0.623	118,700
2025-03-26	0.670	0.670	0.670	0.670	0.623	9,400
2025-03-25	0.670	0.675	0.670	0.670	0.623	38,000

← NewerPage 6 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.