EITA Resources Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-07	0.845	0.850	0.845	0.850	0.704	11,800
2021-12-06	0.845	0.850	0.840	0.845	0.700	110,200
2021-12-02	0.845	0.850	0.845	0.845	0.700	59,100
2021-12-01	0.850	0.860	0.850	0.860	0.712	228,500
2021-11-30	0.875	0.875	0.855	0.865	0.716	212,600
2021-11-29	0.865	0.865	0.840	0.855	0.708	435,000
2021-11-26	0.875	0.895	0.870	0.875	0.725	568,000
2021-11-25	0.925	0.930	0.855	0.865	0.716	685,700
2021-11-24	0.930	0.930	0.925	0.925	0.766	155,300
2021-11-23	0.935	0.935	0.925	0.925	0.766	131,300
2021-11-22	0.935	0.940	0.935	0.935	0.774	77,300
2021-11-19	0.935	0.940	0.935	0.935	0.774	185,400
2021-11-18	0.940	0.950	0.930	0.935	0.774	320,000
2021-11-17	0.965	0.965	0.925	0.940	0.778	936,300
2021-11-16	0.990	0.990	0.960	0.965	0.799	392,500
2021-11-15	0.980	1.010	0.970	0.980	0.812	647,000
2021-11-12	0.950	0.990	0.940	0.980	0.812	1,077,600
2021-11-11	0.955	0.960	0.945	0.950	0.787	427,600
2021-11-10	0.980	0.990	0.945	0.955	0.791	858,600
2021-11-09	1.010	1.050	0.965	0.980	0.812	3,654,500
2021-11-08	0.970	0.995	0.955	0.990	0.820	1,343,800
2021-11-05	0.955	0.970	0.935	0.960	0.795	496,200
2021-11-03	0.955	0.955	0.935	0.935	0.774	591,100
2021-11-02	0.945	0.970	0.945	0.960	0.795	339,400
2021-11-01	0.970	0.970	0.930	0.945	0.783	463,100
2021-10-29	0.935	1.010	0.935	0.975	0.807	2,476,600
2021-10-28	0.940	0.950	0.930	0.930	0.770	350,700
2021-10-27	0.925	0.955	0.925	0.955	0.791	594,300
2021-10-26	0.950	0.950	0.925	0.925	0.766	1,032,000
2021-10-25	0.945	0.970	0.945	0.950	0.787	630,700

← NewerPage 20 of 20 · 1,170 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.