Skip to main content
EITA Resources Berhad (KLSE:EITA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.480
+0.005 (1.05%)
At close: Apr 29, 2026

EITA Resources Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.480.480.480.480.481.05%64,900
Apr 28, 20260.480.480.480.480.48-1.04%147,000
Apr 27, 20260.490.490.480.480.484.35%384,100
Apr 24, 20260.480.480.460.460.46-2.13%77,500
Apr 23, 20260.470.470.470.470.472.17%71,100
Apr 21, 20260.470.490.460.460.46-12,000
Apr 20, 20260.470.470.460.460.46-73,400
Apr 16, 20260.460.460.460.460.46-2.13%8,000
Apr 14, 20260.470.470.470.470.47-900
Apr 13, 20260.470.470.470.470.471.08%2,000
Apr 10, 20260.470.470.470.470.47-1,200
Apr 9, 20260.470.470.470.470.47-1.06%10,000
Apr 8, 20260.470.470.470.470.471.08%20,000
Apr 6, 20260.480.480.470.470.47-4.12%6,200
Apr 3, 20260.470.490.470.490.494.30%11,000
Apr 2, 20260.460.470.460.470.471.09%4,600
Apr 1, 20260.460.460.460.460.46-60,000
Mar 31, 20260.460.470.460.460.46-1.08%90,000
Mar 30, 20260.470.470.470.470.47-44,300
Mar 27, 20260.470.470.470.470.47-18,400
Mar 26, 20260.470.480.470.470.47-1.06%78,800
Mar 25, 20260.470.470.470.470.47-4.08%22,500
Mar 18, 20260.490.490.490.490.498.89%8,000
Mar 17, 20260.480.480.450.450.45-6.25%42,000
Mar 16, 20260.470.480.470.480.483.23%83,000
Mar 12, 20260.470.470.470.470.47-3.12%60,000
Mar 11, 20260.480.480.480.480.482.13%33,000
Mar 10, 20260.470.480.470.470.47-2.08%164,300
Mar 9, 20260.500.500.470.480.48-3.03%122,600
Mar 6, 20260.500.500.500.500.50-1.00%42,200
Mar 5, 20260.500.510.500.500.50-105,500
Mar 4, 20260.500.510.500.500.50-1.96%209,700
Mar 3, 20260.520.520.510.510.51-1.92%153,100
Mar 2, 20260.510.520.510.520.521.96%55,000
Feb 27, 20260.500.520.500.510.512.00%132,000
Feb 26, 20260.500.510.500.500.50-100,800
Feb 25, 20260.510.510.490.500.50-3.85%136,000
Feb 24, 20260.520.520.520.520.52-65,100
Feb 23, 20260.510.520.510.520.520.97%58,700
Feb 20, 20260.510.520.510.520.520.98%20,300
Feb 13, 20260.490.510.490.510.512.00%15,100
Feb 12, 20260.500.500.490.500.50-28,900
Feb 10, 20260.500.500.500.500.502.04%100
Feb 9, 20260.490.490.490.490.49-2.00%36,000
Feb 6, 20260.520.520.500.500.50-1.96%15,100
Feb 5, 20260.500.510.500.510.514.08%130,200
Feb 4, 20260.490.500.490.490.49-20,100
Jan 30, 20260.500.500.490.490.49-2.97%69,500
Jan 29, 20260.500.510.500.510.51-5,900
Jan 28, 20260.500.510.500.510.512.02%131,000
Jan 27, 20260.500.500.500.500.50-10,600
Jan 26, 20260.500.500.500.500.501.02%23,500
Jan 23, 20260.490.490.490.490.49-1,000
Jan 22, 20260.490.490.490.490.49-2.00%20,000
Jan 21, 20260.490.500.490.500.503.09%11,100
Jan 20, 20260.490.490.490.490.49-1.02%200
Jan 19, 20260.490.490.490.490.49-77,700
Jan 16, 20260.490.490.490.490.49-7,100
Jan 15, 20260.490.500.490.490.49-15,100
Jan 14, 20260.500.500.490.490.49-35,000
Jan 13, 20260.500.500.490.490.49-1.01%20,500
Jan 12, 20260.500.500.500.500.501.02%30,000
Jan 9, 20260.490.490.490.490.49-3,500
Jan 8, 20260.500.500.490.490.49-2.97%14,000
Jan 7, 20260.500.510.500.510.512.02%12,000
Jan 6, 20260.500.500.500.500.50-24,400
Jan 5, 20260.500.500.490.500.501.02%28,500
Jan 2, 20260.490.490.490.490.491.03%25,200
Dec 31, 20250.490.490.480.490.491.04%65,000
Dec 30, 20250.500.500.480.480.48-1.03%73,500
Dec 29, 20250.490.490.490.490.49-62,400
Dec 26, 20250.500.510.490.490.49-1.02%92,600
Dec 24, 20250.490.490.490.490.49-10,200
Dec 23, 20250.500.500.490.490.49-1.01%29,600
Dec 22, 20250.500.500.500.500.50-3,000
Dec 19, 20250.500.500.500.500.50-1.98%54,300
Dec 17, 20250.500.510.500.510.51-0.98%33,000
Dec 16, 20250.510.510.510.510.50-26,500
Dec 12, 20250.520.520.510.510.50-0.97%258,600
Dec 11, 20250.520.520.520.520.50-1.90%2,000
Dec 10, 20250.510.530.510.530.511.94%54,000
Dec 9, 20250.530.530.520.520.50-1.90%44,200
Dec 8, 20250.530.530.520.530.510.96%76,500
Dec 5, 20250.520.520.520.520.50-29,200
Dec 4, 20250.520.520.520.520.50-13,000
Dec 3, 20250.510.520.510.520.500.97%117,000
Dec 2, 20250.520.520.510.520.50-0.96%23,000
Dec 1, 20250.520.520.510.520.50-1.89%30,000
Nov 28, 20250.540.540.520.530.51-36,000
Nov 27, 20250.510.540.510.530.513.92%158,800
Nov 26, 20250.510.510.510.510.50-0.97%1,000
Nov 25, 20250.510.520.510.520.501.98%85,000
Nov 24, 20250.500.510.500.510.491.00%101,500
Nov 21, 20250.500.500.500.500.49-52,000
Nov 20, 20250.510.510.500.500.49-12,400
Nov 19, 20250.510.510.500.500.491.01%20,000
Nov 18, 20250.490.500.490.500.48-91,500
Nov 17, 20250.490.500.490.500.481.02%132,000
Nov 13, 20250.490.490.490.490.481.03%17,000
Nov 12, 20250.500.500.490.490.47-1.02%10,100