EITA Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-25	0.670	0.675	0.670	0.670	0.623	38,000
2025-03-24	0.670	0.670	0.670	0.670	0.623	31,000
2025-03-21	0.675	0.680	0.670	0.670	0.623	27,800
2025-03-20	0.685	0.695	0.660	0.680	0.632	109,600
2025-03-19	0.670	0.670	0.650	0.665	0.618	39,200
2025-03-17	0.675	0.685	0.630	0.670	0.623	97,400
2025-03-14	0.675	0.675	0.675	0.675	0.627	20,000
2025-03-13	0.680	0.680	0.680	0.680	0.632	10,000
2025-03-10	0.685	0.685	0.655	0.685	0.636	50,400
2025-03-07	0.685	0.685	0.680	0.685	0.636	27,000
2025-03-06	0.660	0.685	0.650	0.685	0.636	25,900
2025-03-05	0.660	0.660	0.655	0.655	0.609	16,000
2025-03-04	0.670	0.670	0.600	0.640	0.595	304,500
2025-03-03	0.695	0.695	0.680	0.680	0.632	23,700
2025-02-28	0.700	0.700	0.685	0.695	0.646	44,800
2025-02-27	0.695	0.695	0.690	0.690	0.641	32,000
2025-02-26	0.700	0.700	0.695	0.695	0.646	38,100
2025-02-25	0.700	0.710	0.695	0.700	0.650	118,300
2025-02-24	0.685	0.700	0.685	0.685	0.636	29,200
2025-02-21	0.700	0.700	0.685	0.685	0.636	59,000
2025-02-20	0.675	0.700	0.675	0.700	0.650	73,300
2025-02-19	0.685	0.685	0.670	0.670	0.623	178,900
2025-02-18	0.690	0.690	0.685	0.685	0.636	31,400
2025-02-17	0.680	0.715	0.680	0.685	0.636	29,200
2025-02-14	0.690	0.690	0.685	0.685	0.636	7,300
2025-02-13	0.690	0.690	0.685	0.690	0.641	75,300
2025-02-12	0.690	0.690	0.685	0.685	0.636	14,500
2025-02-10	0.685	0.690	0.685	0.690	0.641	24,800
2025-02-07	0.700	0.700	0.700	0.700	0.650	1,500
2025-02-06	0.685	0.685	0.680	0.685	0.636	71,400
2025-02-05	0.690	0.690	0.690	0.690	0.641	50,000
2025-02-04	0.690	0.690	0.685	0.690	0.641	58,500
2025-02-03	0.685	0.685	0.685	0.685	0.636	5,000
2025-01-31	0.685	0.685	0.685	0.685	0.636	27,000
2025-01-28	0.690	0.695	0.690	0.690	0.641	86,100
2025-01-27	0.695	0.700	0.690	0.695	0.646	130,500
2025-01-24	0.715	0.715	0.690	0.695	0.646	65,200
2025-01-23	0.685	0.700	0.685	0.700	0.650	5,400
2025-01-22	0.695	0.695	0.685	0.695	0.646	85,800
2025-01-21	0.705	0.705	0.690	0.695	0.646	122,300
2025-01-20	0.710	0.710	0.700	0.705	0.655	35,400
2025-01-17	0.725	0.725	0.710	0.715	0.664	36,000
2025-01-16	0.710	0.725	0.710	0.725	0.674	8,000
2025-01-15	0.720	0.730	0.710	0.725	0.674	237,500
2025-01-14	0.670	0.730	0.670	0.730	0.678	731,300
2025-01-13	0.670	0.670	0.660	0.670	0.623	22,400
2025-01-10	0.670	0.670	0.670	0.670	0.623	50,000
2025-01-09	0.670	0.670	0.665	0.670	0.623	80,000
2025-01-08	0.675	0.675	0.670	0.670	0.623	59,400
2025-01-07	0.675	0.675	0.670	0.675	0.627	154,700
2025-01-06	0.680	0.680	0.670	0.675	0.627	108,200
2025-01-03	0.680	0.680	0.675	0.680	0.632	155,300
2025-01-02	0.680	0.680	0.675	0.675	0.627	44,100
2024-12-31	0.680	0.680	0.680	0.680	0.632	15,000
2024-12-30	0.675	0.675	0.675	0.675	0.627	10,400
2024-12-27	0.680	0.680	0.675	0.680	0.632	66,400
2024-12-26	0.680	0.680	0.680	0.680	0.632	57,100
2024-12-24	0.675	0.680	0.675	0.680	0.632	18,000
2024-12-23	0.670	0.675	0.670	0.675	0.627	24,000
2024-12-20	0.685	0.685	0.680	0.680	0.632	17,000

← NewerPage 7 of 20 · 1,170 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.