EITA Resources Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.69	0.72	0.69	0.72	0.72	3.62%	320,000
Sep 22, 2026	0.65	0.70	0.65	0.69	0.69	5.34%	359,900
Sep 21, 2026	0.66	0.66	0.66	0.66	0.66	0.77%	27,000
Sep 18, 2026	0.66	0.66	0.65	0.65	0.65	-3.70%	87,700
Sep 17, 2026	0.67	0.68	0.67	0.68	0.68	1.50%	18,000
Sep 15, 2026	0.67	0.67	0.67	0.67	0.67	-	13,000
Sep 14, 2026	0.66	0.69	0.65	0.67	0.67	-0.75%	84,900
Sep 11, 2026	0.67	0.67	0.67	0.67	0.67	-	1,000
Sep 10, 2026	0.68	0.68	0.67	0.67	0.67	-0.74%	16,400
Sep 9, 2026	0.66	0.68	0.66	0.68	0.68	3.05%	177,400
Sep 8, 2026	0.65	0.67	0.65	0.66	0.66	-	50,200
Sep 7, 2026	0.63	0.66	0.63	0.66	0.66	4.80%	62,100
Sep 4, 2026	0.63	0.63	0.62	0.63	0.63	0.81%	12,000
Sep 3, 2026	0.63	0.63	0.62	0.62	0.62	-2.36%	45,000
Sep 2, 2026	0.65	0.65	0.64	0.64	0.64	-2.31%	54,800
Sep 1, 2026	0.69	0.69	0.65	0.65	0.65	-5.11%	24,100
Aug 28, 2026	0.67	0.69	0.65	0.69	0.69	3.01%	622,000
Aug 27, 2026	0.65	0.67	0.65	0.67	0.67	3.91%	334,100
Aug 26, 2026	0.63	0.64	0.60	0.64	0.64	-	376,800
Aug 24, 2026	0.64	0.64	0.62	0.64	0.64	-0.78%	85,200
Aug 21, 2026	0.64	0.67	0.64	0.65	0.65	-	549,500
Aug 20, 2026	0.61	0.65	0.61	0.65	0.65	7.50%	684,800
Aug 19, 2026	0.59	0.60	0.59	0.60	0.60	2.56%	257,400
Aug 18, 2026	0.60	0.60	0.57	0.59	0.59	-1.68%	103,500
Aug 17, 2026	0.60	0.60	0.59	0.60	0.60	0.85%	94,500
Aug 14, 2026	0.59	0.61	0.59	0.59	0.59	0.85%	375,700
Aug 13, 2026	0.57	0.59	0.57	0.59	0.59	4.46%	547,500
Aug 12, 2026	0.54	0.56	0.54	0.56	0.56	3.70%	143,900
Aug 11, 2026	0.54	0.55	0.54	0.54	0.54	1.89%	94,800
Aug 10, 2026	0.53	0.53	0.53	0.53	0.53	-	6,600
Aug 7, 2026	0.53	0.53	0.53	0.53	0.53	-1.85%	17,600
Aug 6, 2026	0.55	0.55	0.54	0.54	0.54	-2.70%	51,000
Aug 5, 2026	0.56	0.56	0.56	0.56	0.56	-0.89%	71,700
Aug 3, 2026	0.56	0.56	0.56	0.56	0.56	2.75%	7,000
Jul 31, 2026	0.55	0.55	0.55	0.55	0.55	-	4,000
Jul 30, 2026	0.53	0.55	0.53	0.55	0.55	4.81%	92,500
Jul 29, 2026	0.52	0.52	0.52	0.52	0.52	1.96%	20,000
Jul 28, 2026	0.54	0.54	0.51	0.51	0.51	-5.56%	39,400
Jul 27, 2026	0.55	0.55	0.54	0.54	0.54	-	59,700
Jul 24, 2026	0.54	0.54	0.54	0.54	0.54	-1.82%	900
Jul 22, 2026	0.54	0.55	0.54	0.55	0.55	1.85%	98,400
Jul 21, 2026	0.54	0.55	0.54	0.54	0.54	-	26,000
Jul 20, 2026	0.54	0.54	0.54	0.54	0.54	-	11,900
Jul 17, 2026	0.54	0.54	0.54	0.54	0.54	-	85,900
Jul 16, 2026	0.55	0.55	0.53	0.54	0.54	-0.92%	271,000
Jul 15, 2026	0.54	0.55	0.54	0.55	0.55	0.93%	23,700
Jul 14, 2026	0.54	0.54	0.54	0.54	0.54	-	571,000
Jul 13, 2026	0.54	0.54	0.54	0.54	0.54	-	112,200
Jul 10, 2026	0.54	0.54	0.54	0.54	0.54	0.93%	627,000
Jul 9, 2026	0.54	0.54	0.53	0.54	0.54	2.88%	281,000