EITA Resources Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.610	0.610	0.600	0.600	0.600	180,200
2026-10-22	0.615	0.615	0.610	0.610	0.610	237,200
2026-10-21	0.615	0.640	0.615	0.615	0.615	192,500
2026-10-20	0.615	0.615	0.595	0.610	0.610	213,600
2026-10-19	0.620	0.620	0.610	0.615	0.615	106,300
2026-10-16	0.660	0.670	0.615	0.655	0.655	482,500
2026-10-15	0.670	0.670	0.660	0.660	0.660	107,300
2026-10-14	0.695	0.705	0.685	0.695	0.695	72,000
2026-10-13	0.705	0.705	0.700	0.700	0.700	59,600
2026-10-12	0.735	0.735	0.700	0.710	0.710	165,700
2026-10-09	0.680	0.745	0.665	0.745	0.745	364,100
2026-10-08	0.725	0.725	0.685	0.690	0.690	181,100
2026-10-07	0.760	0.760	0.710	0.725	0.725	298,700
2026-10-06	0.780	0.780	0.760	0.760	0.760	69,700
2026-10-05	0.770	0.790	0.745	0.790	0.790	307,600
2026-10-02	0.790	0.790	0.770	0.770	0.770	26,600
2026-10-01	0.755	0.800	0.750	0.795	0.795	639,700
2026-09-30	0.780	0.785	0.765	0.775	0.775	210,800
2026-09-29	0.740	0.790	0.720	0.760	0.760	591,700
2026-09-28	0.770	0.770	0.740	0.745	0.745	147,600
2026-09-25	0.740	0.765	0.740	0.755	0.755	809,700
2026-09-24	0.720	0.735	0.720	0.730	0.730	238,500
2026-09-23	0.690	0.715	0.685	0.715	0.715	320,000

Page 1 of 1 · 23 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.