EITA Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	0.700	0.700	0.690	0.690	0.614	218,000
2023-06-28	0.700	0.765	0.700	0.700	0.623	1,233,700
2023-06-27	0.690	0.735	0.680	0.680	0.606	366,000
2023-06-26	0.675	0.690	0.675	0.680	0.606	241,200
2023-06-23	0.680	0.680	0.680	0.680	0.606	27,200
2023-06-22	0.680	0.680	0.680	0.680	0.606	4,000
2023-06-21	0.685	0.690	0.685	0.690	0.614	247,200
2023-06-20	0.685	0.690	0.685	0.685	0.610	21,000
2023-06-19	0.685	0.690	0.680	0.690	0.614	33,000
2023-06-16	0.695	0.710	0.685	0.710	0.632	377,900
2023-06-15	0.720	0.720	0.695	0.700	0.623	56,500
2023-06-14	0.710	0.730	0.710	0.725	0.637	74,700
2023-06-13	0.700	0.755	0.700	0.730	0.641	1,015,400
2023-06-12	0.700	0.715	0.675	0.675	0.593	51,000
2023-06-09	0.670	0.700	0.670	0.675	0.593	123,000
2023-06-08	0.665	0.695	0.665	0.670	0.588	67,700
2023-06-07	0.680	0.700	0.665	0.670	0.588	208,800
2023-06-06	0.695	0.730	0.675	0.680	0.597	298,700
2023-06-02	0.735	0.740	0.695	0.695	0.610	63,900
2023-06-01	0.730	0.760	0.705	0.735	0.646	591,700
2023-05-31	0.710	0.775	0.705	0.735	0.646	924,100
2023-05-30	0.700	0.715	0.680	0.685	0.602	265,500
2023-05-29	0.715	0.715	0.680	0.680	0.597	498,300
2023-05-26	0.750	0.755	0.730	0.730	0.641	49,000
2023-05-25	0.730	0.755	0.720	0.720	0.632	228,300
2023-05-24	0.740	0.785	0.740	0.740	0.650	272,600
2023-05-23	0.760	0.760	0.745	0.750	0.659	26,300
2023-05-22	0.745	0.820	0.745	0.755	0.663	922,800
2023-05-19	0.720	0.795	0.720	0.720	0.632	403,700
2023-05-18	0.695	0.710	0.695	0.710	0.624	99,300
2023-05-17	0.730	0.730	0.695	0.695	0.610	49,300
2023-05-16	0.745	0.745	0.710	0.715	0.628	53,600
2023-05-15	0.730	0.750	0.720	0.745	0.654	267,200
2023-05-12	0.715	0.740	0.710	0.730	0.641	136,500
2023-05-11	0.710	0.745	0.700	0.745	0.654	411,400
2023-05-10	0.685	0.710	0.685	0.690	0.606	137,100
2023-05-09	0.700	0.700	0.700	0.700	0.615	30,000
2023-05-08	0.690	0.710	0.685	0.710	0.624	19,600
2023-05-05	0.710	0.710	0.695	0.710	0.624	14,200
2023-05-03	0.695	0.730	0.695	0.700	0.615	129,000
2023-04-28	0.685	0.685	0.685	0.685	0.602	11,000
2023-04-27	0.685	0.685	0.685	0.685	0.602	3,500
2023-04-26	0.685	0.685	0.685	0.685	0.602	14,700
2023-04-25	0.695	0.695	0.690	0.690	0.606	10,300
2023-04-18	0.700	0.700	0.695	0.695	0.610	3,000
2023-04-17	0.690	0.700	0.690	0.700	0.615	6,000
2023-04-10	0.715	0.740	0.715	0.740	0.650	5,100
2023-04-07	0.715	0.715	0.715	0.715	0.628	5,000
2023-04-04	0.700	0.770	0.690	0.710	0.624	49,100
2023-04-03	0.700	0.740	0.700	0.705	0.619	15,000
2023-03-31	0.700	0.705	0.680	0.700	0.615	33,500
2023-03-30	0.700	0.700	0.680	0.680	0.597	24,000
2023-03-29	0.700	0.700	0.680	0.685	0.602	13,700
2023-03-28	0.680	0.680	0.680	0.680	0.597	1,200
2023-03-27	0.690	0.690	0.685	0.685	0.602	14,000
2023-03-24	0.685	0.695	0.685	0.695	0.610	9,700
2023-03-23	0.685	0.685	0.680	0.685	0.602	28,300
2023-03-22	0.685	0.685	0.680	0.685	0.602	45,900
2023-03-21	0.690	0.690	0.690	0.690	0.606	2,000
2023-03-17	0.695	0.695	0.695	0.695	0.610	3,000

← NewerPage 14 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.