Australia markets close in 1 hour 2 minutes

EITA Resources Berhad (5208.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
0.8650+0.0100 (+1.17%)
As of 12:07PM MYT. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj. close**Volume
26 June 20240.85500.88500.85500.86500.8650132,800
25 June 20240.86000.86500.85000.85500.8550290,700
24 June 20240.88500.88500.85500.86000.8600289,300
21 June 20240.87000.88000.86000.88000.8800167,700
20 June 20240.90500.90500.86000.88000.8800481,900
19 June 20240.89000.94500.88500.90500.90501,766,100
18 June 20240.88000.88500.87000.87500.8750245,600
18 June 20240.0125 Dividend
14 June 20240.89000.89500.87500.89000.8775545,800
13 June 20240.89500.89500.88500.89500.8824365,100
12 June 20240.88000.91500.88000.88500.87261,993,500
11 June 20240.84500.87500.84000.87500.86271,326,100
10 June 20240.81500.84000.81500.84000.8282735,300
07 June 20240.79000.81000.79000.80500.7937350,400
06 June 20240.79500.79500.79000.79000.7789153,100
05 June 20240.77000.79000.77000.79000.7789238,400
04 June 20240.78500.78500.76000.77000.75922,022,100
31 May 20240.82000.82000.78000.78500.77402,265,800
30 May 20240.82500.83000.82000.82000.80851,043,300
29 May 20240.83000.83500.82000.83000.81831,392,000
28 May 20240.85000.85000.82500.83000.81831,245,000
27 May 20240.84500.85500.84500.85500.8430225,200
24 May 20240.85500.85500.84000.85000.8381510,100
23 May 20240.85500.87000.85000.85500.84301,569,100
21 May 20240.84000.84000.83000.83000.8183528,400
20 May 20240.83500.84500.83000.83500.82332,450,100
17 May 20240.85000.86500.84000.86500.85291,063,600
16 May 20240.84000.85000.84000.84500.8331236,600
15 May 20240.84500.86000.83000.83500.82331,041,400
14 May 20240.84500.85500.84000.85000.8381464,700
13 May 20240.85000.86000.84000.85000.8381269,100
10 May 20240.87000.87000.84000.85500.8430585,200
09 May 20240.84000.86500.84000.86000.8479682,500
08 May 20240.85500.86500.84000.84000.8282921,400
07 May 20240.84000.86000.84000.86000.8479566,000
06 May 20240.83500.85500.83000.84500.8331695,900
03 May 20240.84500.84500.83000.83500.8233800,800
02 May 20240.85000.85000.84500.85000.8381108,800
30 Apr 20240.85000.85500.84000.84000.8282380,500
29 Apr 20240.84000.84000.83500.84000.8282503,000
26 Apr 20240.83000.84500.83000.84500.8331267,300
25 Apr 20240.84000.84000.82500.83000.8183407,200
24 Apr 20240.83500.85000.83000.83500.8233466,700
23 Apr 20240.83000.84000.82000.83500.8233847,600
22 Apr 20240.82000.84000.82000.83000.81831,101,300
19 Apr 20240.82500.84000.80500.81500.8036799,700
18 Apr 20240.89000.89000.81000.82500.81344,510,600
17 Apr 20240.90000.90500.88000.90500.89231,858,100
16 Apr 20240.90000.91000.88500.90500.8923995,700
15 Apr 20240.90500.92500.88000.90000.88741,599,600
12 Apr 20240.94000.94500.92500.93500.92191,163,000
09 Apr 20240.97000.97000.89000.93500.92194,245,000
08 Apr 20241.04001.04000.96500.97000.95642,053,400
05 Apr 20240.96001.02000.96001.02001.00573,096,800
04 Apr 20240.95500.97500.95500.96000.9465424,300
03 Apr 20240.97500.97500.95000.96000.9465258,800
02 Apr 20240.92500.98000.91000.97500.96131,407,900
01 Apr 20240.94000.94000.92000.93000.9169216,100
29 Mar 20240.94000.94500.93500.94000.9268272,800
27 Mar 20240.95500.97000.92500.94000.92681,443,600
26 Mar 20240.96000.98000.96000.98000.9662996,900
25 Mar 20240.99500.99500.94500.96000.9465733,500
22 Mar 20240.98500.99500.96000.99500.9810505,700
21 Mar 20241.00001.00000.96500.98500.9712520,900
20 Mar 20240.96501.06000.96500.98500.97125,327,100
19 Mar 20240.94500.96000.94500.96000.9465541,200
18 Mar 20240.94500.95000.93000.94500.93171,427,500
15 Mar 20240.97500.97500.95000.95500.9416329,500
14 Mar 20240.95000.97500.95000.95500.9416514,300
13 Mar 20240.95500.97000.94000.95000.9367720,600
12 Mar 20240.96500.99000.94500.98000.96621,461,400
11 Mar 20240.96000.98500.94000.96500.95142,167,800
08 Mar 20240.92000.98000.91500.96000.94654,679,400
07 Mar 20240.91500.93500.90000.93000.91691,341,000
06 Mar 20240.93500.94500.91500.91500.9021744,200
05 Mar 20240.93000.97500.91500.93500.92193,136,200
04 Mar 20240.86000.92500.86000.92000.90715,542,200
01 Mar 20240.81000.86000.80500.85000.83811,740,300
29 Feb 20240.78000.82000.77000.81500.8036457,900
28 Feb 20240.82000.82000.78000.81000.7986617,700
27 Feb 20240.82000.83000.80500.81500.80361,340,700
26 Feb 20240.78500.80500.78000.80000.78881,102,200
23 Feb 20240.77000.80000.77000.78000.76901,162,700
22 Feb 20240.74000.78500.73500.78000.76903,968,800
21 Feb 20240.71000.73000.70500.72500.7148383,200
20 Feb 20240.71500.71500.70000.71500.7050111,100
19 Feb 20240.71500.71500.71500.71500.705041,500
16 Feb 20240.71500.72500.71000.72000.7099156,200
15 Feb 20240.71500.71500.71000.71000.700030,200
14 Feb 20240.72500.72500.71000.71500.7050144,400
13 Feb 20240.70000.72500.69500.72000.7099510,500
09 Feb 20240.69500.70000.69000.70000.690270,300
08 Feb 20240.69500.70000.69000.69500.6852148,200
07 Feb 20240.69000.69000.69000.69000.680388,500
06 Feb 20240.69000.69500.69000.69000.680373,700
05 Feb 20240.69000.69000.68500.68500.675480,100
02 Feb 20240.69000.70000.69000.69500.6852136,400
31 Jan 20240.69000.69000.68000.69000.6803374,400
30 Jan 20240.70000.70000.68000.69000.6803370,400
29 Jan 20240.70000.70500.70000.70000.6902171,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...