Skip to main content
ETA Group Berhad (KLSE:ETA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.140
-0.010 (-6.67%)
At close: Apr 28, 2026

ETA Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.140.140.140.140.14-6.67%50,000
Apr 27, 20260.140.150.140.150.157.14%280,000
Apr 24, 20260.140.140.140.140.14-3.45%50,000
Apr 23, 20260.140.150.140.150.15-3.33%50,700
Apr 20, 20260.150.150.150.150.153.45%10,100
Apr 17, 20260.150.150.150.150.153.57%70,000
Apr 16, 20260.140.150.140.140.14-3.45%196,500
Apr 15, 20260.150.150.150.150.15-3.33%100,900
Apr 13, 20260.150.150.140.150.157.14%533,100
Apr 10, 20260.140.140.140.140.14-6.67%3,000
Apr 9, 20260.150.150.150.150.153.45%20,100
Apr 8, 20260.150.150.150.150.15-3.33%50,000
Apr 7, 20260.150.150.150.150.15-100
Apr 6, 20260.150.150.150.150.15-100
Apr 3, 20260.140.150.140.150.157.14%404,800
Apr 2, 20260.150.150.140.140.14-3.45%50,100
Apr 1, 20260.150.150.140.150.15-24,100
Mar 31, 20260.150.150.150.150.15-3.33%13,200
Mar 30, 20260.150.150.150.150.153.45%20,100
Mar 27, 20260.150.150.150.150.15-54,900
Mar 26, 20260.150.150.150.150.15-3.33%45,500
Mar 25, 20260.150.150.150.150.153.45%100
Mar 24, 20260.150.150.150.150.15-3.33%220,000
Mar 18, 20260.160.160.150.150.15-63,500
Mar 17, 20260.150.160.150.150.15-277,600
Mar 16, 20260.160.160.150.150.15-25,500
Mar 13, 20260.150.160.150.150.15-67,600
Mar 12, 20260.140.150.140.150.15-3.23%30,200
Mar 11, 20260.160.160.160.160.166.90%100
Mar 10, 20260.150.150.150.150.153.57%80,000
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