EITA Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-19	0.680	0.690	0.670	0.685	0.636	35,400
2024-12-18	0.680	0.695	0.680	0.680	0.632	47,100
2024-12-17	0.680	0.680	0.680	0.680	0.632	17,600
2024-12-16	0.700	0.700	0.680	0.690	0.632	95,600
2024-12-13	0.685	0.700	0.685	0.700	0.641	29,400
2024-12-12	0.690	0.695	0.685	0.695	0.636	57,800
2024-12-11	0.690	0.690	0.685	0.685	0.627	22,800
2024-12-10	0.690	0.690	0.690	0.690	0.632	36,400
2024-12-09	0.685	0.690	0.685	0.690	0.632	22,700
2024-12-06	0.700	0.700	0.680	0.700	0.641	87,400
2024-12-05	0.690	0.695	0.690	0.690	0.632	118,600
2024-12-04	0.685	0.690	0.680	0.690	0.632	187,300
2024-12-03	0.680	0.680	0.670	0.680	0.623	147,600
2024-12-02	0.715	0.715	0.675	0.680	0.623	811,800
2024-11-29	0.735	0.735	0.735	0.735	0.673	49,000
2024-11-28	0.715	0.735	0.715	0.735	0.673	3,300
2024-11-27	0.730	0.730	0.705	0.715	0.655	37,600
2024-11-26	0.725	0.730	0.710	0.730	0.668	18,600
2024-11-25	0.730	0.730	0.705	0.730	0.668	36,800
2024-11-22	0.725	0.725	0.725	0.725	0.664	100
2024-11-21	0.710	0.725	0.700	0.725	0.664	81,900
2024-11-20	0.700	0.710	0.700	0.710	0.650	108,300
2024-11-19	0.705	0.705	0.705	0.705	0.646	2,500
2024-11-18	0.700	0.700	0.700	0.700	0.641	25,000
2024-11-15	0.705	0.705	0.700	0.700	0.641	171,000
2024-11-14	0.705	0.705	0.705	0.705	0.646	30,400
2024-11-13	0.705	0.730	0.705	0.730	0.668	22,800
2024-11-12	0.705	0.705	0.705	0.705	0.646	20,000
2024-11-08	0.715	0.715	0.715	0.715	0.655	30,000
2024-11-07	0.705	0.705	0.705	0.705	0.646	50,000
2024-11-06	0.705	0.705	0.705	0.705	0.646	25,900
2024-11-05	0.710	0.710	0.710	0.710	0.650	31,000
2024-11-04	0.700	0.705	0.700	0.705	0.646	65,700
2024-11-01	0.705	0.705	0.705	0.705	0.646	30,000
2024-10-30	0.705	0.705	0.700	0.705	0.646	83,000
2024-10-29	0.705	0.710	0.705	0.710	0.650	107,000
2024-10-28	0.705	0.705	0.705	0.705	0.646	9,000
2024-10-24	0.705	0.710	0.705	0.705	0.646	82,900
2024-10-23	0.705	0.705	0.705	0.705	0.646	27,000
2024-10-22	0.710	0.715	0.705	0.715	0.655	42,900
2024-10-21	0.710	0.710	0.710	0.710	0.650	19,000
2024-10-18	0.705	0.715	0.705	0.710	0.650	82,200
2024-10-17	0.710	0.715	0.705	0.715	0.655	42,000
2024-10-16	0.705	0.715	0.700	0.715	0.655	93,600
2024-10-15	0.715	0.715	0.710	0.710	0.650	97,100
2024-10-14	0.715	0.715	0.715	0.715	0.655	35,000
2024-10-11	0.720	0.720	0.710	0.715	0.655	180,000
2024-10-10	0.720	0.725	0.720	0.720	0.659	52,700
2024-10-09	0.720	0.720	0.720	0.720	0.659	11,000
2024-10-08	0.710	0.725	0.710	0.715	0.655	58,100
2024-10-04	0.725	0.725	0.720	0.720	0.659	63,400
2024-10-03	0.735	0.735	0.725	0.725	0.664	40,000
2024-10-02	0.725	0.735	0.725	0.735	0.673	32,800
2024-10-01	0.730	0.735	0.725	0.730	0.668	75,200
2024-09-30	0.720	0.745	0.720	0.740	0.678	110,900
2024-09-27	0.730	0.730	0.720	0.720	0.659	47,900
2024-09-26	0.725	0.730	0.720	0.730	0.668	25,600
2024-09-25	0.720	0.720	0.720	0.720	0.659	13,200
2024-09-24	0.720	0.740	0.720	0.720	0.659	26,000
2024-09-23	0.725	0.725	0.720	0.720	0.659	74,300

← NewerPage 8 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.