EITA Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-20	0.725	0.730	0.720	0.725	0.664	63,200
2024-09-19	0.720	0.730	0.720	0.725	0.664	50,900
2024-09-18	0.710	0.715	0.710	0.715	0.655	67,000
2024-09-17	0.710	0.715	0.710	0.715	0.655	54,200
2024-09-13	0.715	0.720	0.710	0.710	0.650	34,800
2024-09-12	0.705	0.710	0.700	0.710	0.650	75,200
2024-09-11	0.710	0.710	0.700	0.705	0.646	61,100
2024-09-10	0.705	0.710	0.705	0.710	0.650	17,100
2024-09-09	0.705	0.710	0.700	0.705	0.646	62,200
2024-09-06	0.720	0.720	0.710	0.710	0.650	18,300
2024-09-05	0.715	0.715	0.705	0.710	0.650	162,800
2024-09-04	0.715	0.720	0.710	0.715	0.655	88,800
2024-09-03	0.720	0.720	0.715	0.720	0.659	100,100
2024-09-02	0.730	0.730	0.720	0.720	0.659	118,000
2024-08-30	0.710	0.725	0.710	0.725	0.664	134,000
2024-08-29	0.725	0.725	0.710	0.720	0.659	336,100
2024-08-28	0.750	0.750	0.730	0.730	0.668	147,500
2024-08-27	0.740	0.745	0.735	0.740	0.678	73,000
2024-08-26	0.740	0.745	0.735	0.740	0.678	274,100
2024-08-23	0.750	0.750	0.745	0.745	0.682	107,500
2024-08-22	0.765	0.775	0.755	0.755	0.691	466,500
2024-08-21	0.750	0.755	0.750	0.755	0.691	90,000
2024-08-20	0.760	0.760	0.750	0.755	0.691	144,600
2024-08-19	0.760	0.760	0.755	0.760	0.696	74,100
2024-08-16	0.770	0.770	0.760	0.760	0.696	42,100
2024-08-15	0.760	0.760	0.755	0.760	0.696	39,500
2024-08-14	0.790	0.790	0.750	0.760	0.696	88,300
2024-08-13	0.795	0.795	0.770	0.770	0.705	72,700
2024-08-12	0.770	0.795	0.760	0.795	0.728	216,600
2024-08-09	0.760	0.765	0.740	0.760	0.696	185,100
2024-08-08	0.770	0.770	0.760	0.760	0.696	55,800
2024-08-07	0.755	0.780	0.750	0.780	0.714	398,200
2024-08-06	0.750	0.755	0.705	0.755	0.691	183,600
2024-08-05	0.790	0.790	0.740	0.750	0.687	619,500
2024-08-02	0.805	0.815	0.795	0.795	0.728	308,400
2024-08-01	0.810	0.815	0.810	0.815	0.746	41,500
2024-07-31	0.800	0.815	0.800	0.815	0.746	40,500
2024-07-30	0.805	0.810	0.800	0.805	0.737	110,900
2024-07-29	0.825	0.825	0.800	0.800	0.733	406,600
2024-07-26	0.830	0.830	0.820	0.830	0.760	248,100
2024-07-25	0.830	0.840	0.830	0.830	0.760	88,100
2024-07-24	0.835	0.840	0.825	0.835	0.765	183,900
2024-07-23	0.830	0.835	0.830	0.835	0.765	6,900
2024-07-22	0.840	0.840	0.830	0.830	0.760	354,500
2024-07-19	0.845	0.845	0.840	0.840	0.769	228,100
2024-07-18	0.845	0.845	0.840	0.845	0.774	170,000
2024-07-17	0.850	0.855	0.835	0.850	0.778	476,100
2024-07-16	0.855	0.855	0.840	0.850	0.778	541,900
2024-07-15	0.855	0.870	0.855	0.860	0.787	260,200
2024-07-12	0.870	0.870	0.850	0.860	0.787	357,100
2024-07-11	0.880	0.880	0.870	0.870	0.797	155,600
2024-07-10	0.870	0.875	0.870	0.870	0.797	137,200
2024-07-09	0.870	0.875	0.870	0.870	0.797	205,400
2024-07-05	0.885	0.890	0.875	0.875	0.801	474,800
2024-07-04	0.900	0.900	0.875	0.885	0.810	259,500
2024-07-03	0.875	0.890	0.865	0.885	0.810	583,300
2024-07-02	0.875	0.875	0.865	0.865	0.792	470,300
2024-07-01	0.865	0.875	0.860	0.875	0.801	329,700
2024-06-28	0.855	0.870	0.850	0.865	0.792	130,200
2024-06-27	0.880	0.880	0.850	0.855	0.783	109,500

← NewerPage 9 of 20 · 1,172 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.