EITA Resources Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 8, 2026	0.52	0.52	0.52	0.52	0.52	-	19,800
Jul 7, 2026	0.52	0.52	0.52	0.52	0.52	-1.89%	33,000
Jul 6, 2026	0.51	0.53	0.51	0.53	0.53	2.91%	106,000
Jul 3, 2026	0.50	0.53	0.50	0.52	0.52	4.04%	275,000
Jul 2, 2026	0.50	0.50	0.50	0.50	0.50	-	14,000
Jul 1, 2026	0.50	0.50	0.50	0.50	0.50	-	37,200
Jun 30, 2026	0.49	0.50	0.49	0.50	0.50	1.02%	76,100
Jun 29, 2026	0.50	0.50	0.49	0.49	0.49	-2.00%	234,700
Jun 26, 2026	0.51	0.51	0.50	0.50	0.50	-1.96%	133,700
Jun 25, 2026	0.49	0.52	0.49	0.51	0.51	5.15%	586,400
Jun 24, 2026	0.51	0.52	0.49	0.49	0.49	-3.96%	859,300
Jun 23, 2026	0.53	0.53	0.51	0.51	0.51	-4.72%	131,300
Jun 22, 2026	0.52	0.56	0.52	0.53	0.53	2.91%	989,200
Jun 19, 2026	0.51	0.52	0.51	0.52	0.52	-	18,800