Skip to main content
ETA Group Berhad (KLSE:ETA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.140
-0.005 (-3.45%)
At close: Mar 9, 2026

ETA Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.150.150.140.140.14-3.45%68,000
Mar 6, 20260.150.150.140.150.15-3.33%207,000
Mar 3, 20260.150.150.150.150.15-177,800
Mar 2, 20260.150.150.150.150.15-3.23%494,900
Feb 26, 20260.160.160.160.160.16-98,400
Feb 25, 20260.160.160.160.160.163.33%700,000
Feb 24, 20260.160.160.150.150.15-3.23%20,900
Feb 23, 20260.160.160.160.160.163.33%180,000
Feb 20, 20260.160.160.150.150.15-3.23%470,000
Feb 19, 20260.150.160.150.160.16-223,300
Feb 16, 20260.150.160.150.160.163.33%300,000
Feb 13, 20260.150.150.150.150.15-69,000
Feb 12, 20260.150.150.150.150.15-100,100
Feb 10, 20260.160.160.150.150.15-3.23%115,300
Feb 9, 20260.150.160.150.160.16-255,300
Feb 5, 20260.160.160.160.160.16-123,000
Feb 4, 20260.160.160.160.160.163.33%20,000
Feb 3, 20260.160.160.150.150.15-719,200
Jan 30, 20260.150.150.150.150.15-180,000
Jan 29, 20260.150.150.150.150.15-3.23%4,000
Jan 28, 20260.160.160.150.160.16-584,200
Jan 27, 20260.160.160.160.160.16-185,000
Jan 26, 20260.160.160.160.160.16-40,000
Jan 23, 20260.160.160.160.160.16-3.13%425,000
Jan 22, 20260.160.160.160.160.163.23%50,000
Jan 20, 20260.160.160.150.160.163.33%111,000
Jan 19, 20260.160.160.150.150.15-3.23%529,300
Jan 16, 20260.160.160.160.160.16-215,800
Jan 15, 20260.160.160.160.160.16-3.13%89,400
Jan 14, 20260.160.160.160.160.16-592,400
Jan 13, 20260.170.170.160.160.16-101,000
Jan 12, 20260.170.170.160.160.16-3.03%175,000
Jan 9, 20260.170.170.160.170.17-679,100
Jan 8, 20260.170.170.170.170.17-258,000
Jan 7, 20260.180.180.160.170.17-101,100
Jan 6, 20260.180.180.170.170.17-21,000
Jan 5, 20260.160.170.160.170.173.13%299,000
Jan 2, 20260.160.170.160.160.16-5.88%185,100
Dec 31, 20250.170.170.170.170.173.03%311,400
Dec 30, 20250.170.180.170.170.17-8.33%347,100
Dec 29, 20250.180.180.170.180.18-2.70%154,300
Dec 26, 20250.180.190.170.190.195.71%702,300
Dec 24, 20250.180.180.180.180.18-5.41%210,000
Dec 23, 20250.190.190.180.190.19-5.13%242,800
Dec 22, 20250.200.200.180.200.20-2.50%825,500
Dec 19, 20250.200.200.180.200.202.56%170,700
Dec 18, 20250.160.200.160.200.2021.88%618,000
Dec 17, 20250.170.170.160.160.16-157,000
Dec 16, 20250.160.160.160.160.163.23%12,000
Dec 15, 20250.160.160.160.160.16-210,000
Dec 12, 20250.160.170.160.160.16-6.06%411,000
Dec 11, 20250.170.170.170.170.17-2.94%60,000
Dec 8, 20250.180.180.170.170.17-5,300
Dec 4, 20250.160.170.160.170.176.25%545,000
Dec 3, 20250.160.170.160.160.163.23%686,000
Dec 2, 20250.170.170.160.160.16-6.06%548,900
Dec 1, 20250.170.170.170.170.17-2.94%80,000
Nov 28, 20250.160.170.160.170.173.03%500,000
Nov 27, 20250.170.170.170.170.17-2.94%233,000
Nov 26, 20250.180.180.170.170.17-1,028,800
Nov 25, 20250.170.170.170.170.17-916,000
Nov 24, 20250.170.170.160.170.173.03%589,400
Nov 21, 20250.160.170.160.170.176.45%1,350,300
Nov 20, 20250.160.160.150.160.16-6.06%1,692,000
Nov 19, 20250.180.180.160.170.17-5.71%2,291,200
Nov 18, 20250.180.180.180.180.18-5.41%683,400
Nov 17, 20250.190.190.180.190.19-5.13%828,300
Nov 14, 20250.200.200.190.200.20-2.50%782,600
Nov 13, 20250.200.210.200.200.20-416,100
Nov 12, 20250.210.210.200.200.20-2.44%598,000
Nov 11, 20250.210.220.210.210.21-130,000
Nov 10, 20250.210.210.210.210.21-2.38%547,000
Nov 7, 20250.220.220.210.210.21-2.33%727,600
Nov 6, 20250.220.220.210.220.22-577,700
Nov 5, 20250.200.220.200.220.227.50%1,168,500
Nov 4, 20250.220.220.200.200.20-9.09%1,813,900
Nov 3, 20250.230.230.220.220.22-2.22%335,000
Oct 31, 20250.230.230.220.230.23-4.26%795,500
Oct 30, 20250.230.240.230.240.242.17%721,500
Oct 29, 20250.230.230.220.230.23-301,100
Oct 28, 20250.230.230.220.230.23-1,049,600
Oct 27, 20250.240.240.230.230.23-4.17%904,200
Oct 24, 20250.240.250.240.240.242.13%3,245,200
Oct 23, 20250.240.240.230.240.24-2.08%1,709,600
Oct 22, 20250.250.250.240.240.24-2.04%2,014,900
Oct 21, 20250.240.250.240.250.256.52%2,172,100
Oct 17, 20250.250.250.230.230.23-6.12%3,951,700
Oct 16, 20250.230.260.230.250.256.52%8,225,400
Oct 15, 20250.220.230.220.230.236.98%4,170,900
Oct 14, 20250.220.230.210.220.224.88%3,349,100
Oct 13, 20250.200.220.200.210.21-3,105,600
Oct 10, 20250.200.210.200.210.215.13%3,009,600
Oct 9, 20250.200.200.200.200.20-1,494,900
Oct 8, 20250.190.200.190.200.205.41%4,339,500
Oct 7, 20250.180.190.180.190.195.71%2,668,500
Oct 6, 20250.180.180.180.180.18-2.78%391,900
Oct 3, 20250.180.180.180.180.182.86%723,100
Oct 2, 20250.180.180.170.180.18-748,300
Oct 1, 20250.180.180.180.180.18-2,294,400
Sep 30, 20250.180.180.180.180.18-2.78%2,051,000