Kuala Lumpur - Delayed Quote MYR

EITA Resources Berhad (5208.KL)

Compare
0.6200
+0.0400
+(6.90%)
At close: 4:50:06 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Apr 8, 20250.60000.62000.60000.62000.6200110,100
Apr 7, 20250.62500.62500.58000.58000.5800134,500
Apr 4, 20250.66500.66500.66500.66500.6650-
Apr 3, 20250.67000.67000.66500.66500.665015,000
Apr 2, 20250.66000.66000.66000.66000.660034,000
Mar 28, 20250.66500.66500.65500.66000.660051,000
Mar 27, 20250.66500.67500.63500.67000.6700118,700
Mar 26, 20250.67000.67000.67000.67000.67009,400
Mar 25, 20250.67000.67500.67000.67000.670038,000
Mar 24, 20250.67000.67000.67000.67000.670031,000
Mar 21, 20250.67500.68000.67000.67000.670027,800
Mar 20, 20250.68500.69500.66000.68000.6800109,600
Mar 19, 20250.67000.67000.65000.66500.665039,200
Mar 17, 20250.67500.68500.63000.67000.670097,400
Mar 14, 20250.67500.67500.67500.67500.675020,000
Mar 13, 20250.68000.68000.68000.68000.680010,000
Mar 12, 20250.68500.68500.68500.68500.6850-
Mar 11, 20250.68500.68500.68500.68500.6850-
Mar 10, 20250.68500.68500.65500.68500.685050,400
Mar 7, 20250.68500.68500.68000.68500.685027,000
Mar 6, 20250.66000.68500.65000.68500.685025,900
Mar 5, 20250.66000.66000.65500.65500.655016,000
Mar 4, 20250.67000.67000.60000.64000.6400304,500
Mar 3, 20250.69500.69500.68000.68000.680023,700
Feb 28, 20250.70000.70000.68500.69500.695044,800
Feb 27, 20250.69500.69500.69000.69000.690032,000
Feb 26, 20250.70000.70000.69500.69500.695038,100
Feb 25, 20250.70000.71000.69500.70000.7000118,300
Feb 24, 20250.68500.70000.68500.68500.685029,200
Feb 21, 20250.70000.70000.68500.68500.685059,000
Feb 20, 20250.67500.70000.67500.70000.700073,300
Feb 19, 20250.68500.68500.67000.67000.6700178,900
Feb 18, 20250.69000.69000.68500.68500.685031,400
Feb 17, 20250.68000.71500.68000.68500.685029,200
Feb 14, 20250.69000.69000.68500.68500.68507,300
Feb 13, 20250.69000.69000.68500.69000.690075,300
Feb 12, 20250.69000.69000.68500.68500.685014,500
Feb 10, 20250.68500.69000.68500.69000.690024,800
Feb 7, 20250.70000.70000.70000.70000.70001,500
Feb 6, 20250.68500.68500.68000.68500.685071,400
Feb 5, 20250.69000.69000.69000.69000.690050,000
Feb 4, 20250.69000.69000.68500.69000.690058,500
Feb 3, 20250.68500.68500.68500.68500.68505,000
Jan 31, 20250.68500.68500.68500.68500.685027,000
Jan 28, 20250.69000.69500.69000.69000.690086,100
Jan 27, 20250.69500.70000.69000.69500.6950130,500
Jan 24, 20250.71500.71500.69000.69500.695065,200
Jan 23, 20250.68500.70000.68500.70000.70005,400
Jan 22, 20250.69500.69500.68500.69500.695085,800
Jan 21, 20250.70500.70500.69000.69500.6950122,300
Jan 20, 20250.71000.71000.70000.70500.705035,400
Jan 17, 20250.72500.72500.71000.71500.715036,000
Jan 16, 20250.71000.72500.71000.72500.72508,000
Jan 15, 20250.72000.73000.71000.72500.7250237,500
Jan 14, 20250.67000.73000.67000.73000.7300731,300
Jan 13, 20250.67000.67000.66000.67000.670022,400
Jan 10, 20250.67000.67000.67000.67000.670050,000
Jan 9, 20250.67000.67000.66500.67000.670080,000
Jan 8, 20250.67500.67500.67000.67000.670059,400
Jan 7, 20250.67500.67500.67000.67500.6750154,700
Jan 6, 20250.68000.68000.67000.67500.6750108,200
Jan 3, 20250.68000.68000.67500.68000.6800155,300
Jan 2, 20250.68000.68000.67500.67500.675044,100
Dec 31, 20240.68000.68000.68000.68000.680015,000
Dec 30, 20240.67500.67500.67500.67500.675010,400
Dec 27, 20240.68000.68000.67500.68000.680066,400
Dec 26, 20240.68000.68000.68000.68000.680057,100
Dec 24, 20240.67500.68000.67500.68000.680018,000
Dec 23, 20240.67000.67500.67000.67500.675024,000
Dec 20, 20240.68500.68500.68000.68000.680017,000
Dec 19, 20240.68000.69000.67000.68500.685035,400
Dec 18, 20240.68000.69500.68000.68000.680047,100
Dec 17, 2024 0.0100 Dividend
Dec 17, 20240.68000.68000.68000.68000.680017,600
Dec 16, 20240.70000.70000.68000.69000.680095,600
Dec 13, 20240.68500.70000.68500.70000.689929,400
Dec 12, 20240.69000.69500.68500.69500.684957,800
Dec 11, 20240.69000.69000.68500.68500.675122,800
Dec 10, 20240.69000.69000.69000.69000.680036,400
Dec 9, 20240.68500.69000.68500.69000.680022,700
Dec 6, 20240.70000.70000.68000.70000.689987,400
Dec 5, 20240.69000.69500.69000.69000.6800118,600
Dec 4, 20240.68500.69000.68000.69000.6800187,300
Dec 3, 20240.68000.68000.67000.68000.6701147,600
Dec 2, 20240.71500.71500.67500.68000.6701811,800
Nov 29, 20240.73500.73500.73500.73500.724349,000
Nov 28, 20240.71500.73500.71500.73500.72433,300
Nov 27, 20240.73000.73000.70500.71500.704637,600
Nov 26, 20240.72500.73000.71000.73000.719418,600
Nov 25, 20240.73000.73000.70500.73000.719436,800
Nov 22, 20240.72500.72500.72500.72500.7145100
Nov 21, 20240.71000.72500.70000.72500.714581,900
Nov 20, 20240.70000.71000.70000.71000.6997108,300
Nov 19, 20240.70500.70500.70500.70500.69482,500
Nov 18, 20240.70000.70000.70000.70000.689925,000
Nov 15, 20240.70500.70500.70000.70000.6899171,000
Nov 14, 20240.70500.70500.70500.70500.694830,400
Nov 13, 20240.70500.73000.70500.73000.719422,800
Nov 12, 20240.70500.70500.70500.70500.694820,000
Nov 11, 20240.71500.71500.71500.71500.7046-
Nov 8, 20240.71500.71500.71500.71500.704630,000
Nov 7, 20240.70500.70500.70500.70500.694850,000
Nov 6, 20240.70500.70500.70500.70500.694825,900
Nov 5, 20240.71000.71000.71000.71000.699731,000
Nov 4, 20240.70000.70500.70000.70500.694865,700
Nov 1, 20240.70500.70500.70500.70500.694830,000
Oct 30, 20240.70500.70500.70000.70500.694883,000
Oct 29, 20240.70500.71000.70500.71000.6997107,000
Oct 28, 20240.70500.70500.70500.70500.69489,000
Oct 25, 20240.70500.70500.70500.70500.6948-
Oct 24, 20240.70500.71000.70500.70500.694882,900
Oct 23, 20240.70500.70500.70500.70500.694827,000
Oct 22, 20240.71000.71500.70500.71500.704642,900
Oct 21, 20240.71000.71000.71000.71000.699719,000
Oct 18, 20240.70500.71500.70500.71000.699782,200
Oct 17, 20240.71000.71500.70500.71500.704642,000
Oct 16, 20240.70500.71500.70000.71500.704693,600
Oct 15, 20240.71500.71500.71000.71000.699797,100
Oct 14, 20240.71500.71500.71500.71500.704635,000
Oct 11, 20240.72000.72000.71000.71500.7046180,000
Oct 10, 20240.72000.72500.72000.72000.709652,700
Oct 9, 20240.72000.72000.72000.72000.709611,000
Oct 8, 20240.71000.72500.71000.71500.704658,100
Oct 7, 20240.72000.72000.72000.72000.7096-
Oct 4, 20240.72500.72500.72000.72000.709663,400
Oct 3, 20240.73500.73500.72500.72500.714540,000
Oct 2, 20240.72500.73500.72500.73500.724332,800
Oct 1, 20240.73000.73500.72500.73000.719475,200
Sep 30, 20240.72000.74500.72000.74000.7293110,900
Sep 27, 20240.73000.73000.72000.72000.709647,900
Sep 26, 20240.72500.73000.72000.73000.719425,600
Sep 25, 20240.72000.72000.72000.72000.709613,200
Sep 24, 20240.72000.74000.72000.72000.709626,000
Sep 23, 20240.72500.72500.72000.72000.709674,300
Sep 20, 20240.72500.73000.72000.72500.714563,200
Sep 19, 20240.72000.73000.72000.72500.714550,900
Sep 18, 20240.71000.71500.71000.71500.704667,000
Sep 17, 20240.71000.71500.71000.71500.704654,200
Sep 13, 20240.71500.72000.71000.71000.699734,800
Sep 12, 20240.70500.71000.70000.71000.699775,200
Sep 11, 20240.71000.71000.70000.70500.694861,100
Sep 10, 20240.70500.71000.70500.71000.699717,100
Sep 9, 20240.70500.71000.70000.70500.694862,200
Sep 6, 20240.72000.72000.71000.71000.699718,300
Sep 5, 20240.71500.71500.70500.71000.6997162,800
Sep 4, 20240.71500.72000.71000.71500.704688,800
Sep 3, 20240.72000.72000.71500.72000.7096100,100
Sep 2, 20240.73000.73000.72000.72000.7096118,000
Aug 30, 20240.71000.72500.71000.72500.7145134,000
Aug 29, 20240.72500.72500.71000.72000.7096336,100
Aug 28, 20240.75000.75000.73000.73000.7194147,500
Aug 27, 20240.74000.74500.73500.74000.729373,000
Aug 26, 20240.74000.74500.73500.74000.7293274,100
Aug 23, 20240.75000.75000.74500.74500.7342107,500
Aug 22, 20240.76500.77500.75500.75500.7441466,500
Aug 21, 20240.75000.75500.75000.75500.744190,000
Aug 20, 20240.76000.76000.75000.75500.7441144,600
Aug 19, 20240.76000.76000.75500.76000.749074,100
Aug 16, 20240.77000.77000.76000.76000.749042,100
Aug 15, 20240.76000.76000.75500.76000.749039,500
Aug 14, 20240.79000.79000.75000.76000.749088,300
Aug 13, 20240.79500.79500.77000.77000.758872,700
Aug 12, 20240.77000.79500.76000.79500.7835216,600
Aug 9, 20240.76000.76500.74000.76000.7490185,100
Aug 8, 20240.77000.77000.76000.76000.749055,800
Aug 7, 20240.75500.78000.75000.78000.7687398,200
Aug 6, 20240.75000.75500.70500.75500.7441183,600
Aug 5, 20240.79000.79000.74000.75000.7391606,500
Aug 2, 20240.80500.81500.79500.79500.7835308,400
Aug 1, 20240.81000.81500.81000.81500.803241,500
Jul 31, 20240.80000.81500.80000.81500.803240,500
Jul 30, 20240.80500.81000.80000.80500.7933110,900
Jul 29, 20240.82500.82500.80000.80000.7884406,600
Jul 26, 20240.83000.83000.82000.83000.8180248,100
Jul 25, 20240.83000.84000.83000.83000.818088,100
Jul 24, 20240.83500.84000.82500.83500.8229183,900
Jul 23, 20240.83000.83500.83000.83500.82296,900
Jul 22, 20240.84000.84000.83000.83000.8180354,500
Jul 19, 20240.84500.84500.84000.84000.8278228,100
Jul 18, 20240.84500.84500.84000.84500.8328170,000
Jul 17, 20240.85000.85500.83500.85000.8377476,100
Jul 16, 20240.85500.85500.84000.85000.8377541,900
Jul 15, 20240.85500.87000.85500.86000.8475260,200
Jul 12, 20240.87000.87000.85000.86000.8475357,100
Jul 11, 20240.88000.88000.87000.87000.8574155,600
Jul 10, 20240.87000.87500.87000.87000.8574137,200
Jul 9, 20240.87000.87500.87000.87000.8574205,400
Jul 5, 20240.88500.89000.87500.87500.8623474,800
Jul 4, 20240.90000.90000.87500.88500.8722259,500
Jul 3, 20240.87500.89000.86500.88500.8722583,300
Jul 2, 20240.87500.87500.86500.86500.8525470,300
Jul 1, 20240.86500.87500.86000.87500.8623329,700
Jun 28, 20240.85500.87000.85000.86500.8525130,200
Jun 27, 20240.88000.88000.85000.85500.8426109,500
Jun 26, 20240.85500.88500.85500.86000.8475217,500
Jun 25, 20240.86000.86500.85000.85500.8426290,700
Jun 24, 20240.88500.88500.85500.86000.8475289,300
Jun 21, 20240.87000.88000.86000.88000.8672167,700
Jun 20, 20240.90500.90500.86000.88000.8672481,900
Jun 19, 20240.89000.94500.88500.90500.89191,766,100
Jun 18, 2024 0.0125 Dividend
Jun 18, 20240.88000.88500.87000.87500.8623245,600
Jun 14, 20240.89000.89500.87500.89000.8648545,800
Jun 13, 20240.89500.89500.88500.89500.8696365,100
Jun 12, 20240.88000.91500.88000.88500.85991,993,500
Jun 11, 20240.84500.87500.84000.87500.85021,326,100
Jun 10, 20240.81500.84000.81500.84000.8162735,300
Jun 7, 20240.79000.81000.79000.80500.7822350,400
Jun 6, 20240.79500.79500.79000.79000.7676153,100
Jun 5, 20240.77000.79000.77000.79000.7676238,400
Jun 4, 20240.78500.78500.76000.77000.74822,022,100
May 31, 20240.82000.82000.78000.78500.76282,265,800
May 30, 20240.82500.83000.82000.82000.79681,043,300
May 29, 20240.83000.83500.82000.83000.80651,392,000
May 28, 20240.85000.85000.82500.83000.80651,245,000
May 27, 20240.84500.85500.84500.85500.8308225,200
May 24, 20240.85500.85500.84000.85000.8259510,100
May 23, 20240.85500.87000.85000.85500.83081,569,100
May 21, 20240.84000.84000.83000.83000.8065528,400
May 20, 20240.83500.84500.83000.83500.81132,450,100
May 17, 20240.85000.86500.84000.86500.84051,063,600
May 16, 20240.84000.85000.84000.84500.8211236,600
May 15, 20240.84500.86000.83000.83500.81131,041,400
May 14, 20240.84500.85500.84000.85000.8259464,700
May 13, 20240.85000.86000.84000.85000.8259269,100
May 10, 20240.87000.87000.84000.85500.8308585,200
May 9, 20240.84000.86500.84000.86000.8356682,500
May 8, 20240.85500.86500.84000.84000.8162921,400
May 7, 20240.84000.86000.84000.86000.8356566,000
May 6, 20240.83500.85500.83000.84500.8211695,900
May 3, 20240.84500.84500.83000.83500.8113800,800
May 2, 20240.85000.85000.84500.85000.8259108,800
Apr 30, 20240.85000.85500.84000.84000.8162380,500
Apr 29, 20240.84000.84000.83500.84000.8162503,000
Apr 26, 20240.83000.84500.83000.84500.8211267,300
Apr 25, 20240.84000.84000.82500.83000.8065407,200
Apr 24, 20240.83500.85000.83000.83500.8113466,700
Apr 23, 20240.83000.84000.82000.83500.8113847,600
Apr 22, 20240.82000.84000.82000.83000.80651,101,300
Apr 19, 20240.82500.84000.80500.81500.7919799,700
Apr 18, 20240.89000.89000.81000.82500.80164,510,600
Apr 17, 20240.90000.90500.88000.90500.87941,858,100
Apr 16, 20240.90000.91000.88500.90500.8794995,700
Apr 15, 20240.90500.92500.88000.90000.87451,599,600
Apr 12, 20240.94000.94500.92500.93500.90851,163,000
Apr 9, 20240.97000.97000.89000.93500.90854,245,000
Apr 8, 20241.04001.04000.96500.97000.94252,053,400