EITA Resources Bhd. (5208) Historical Prices

Time Period

Events

MY:5208 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.61	0.62	0.61	0.61	0.61	0.00%	0	0.00
Nov 10, 2026	0.62	0.62	0.60	0.61	0.61	-2.40%	410,600	2.21
Nov 09, 2026	0.63	0.63	0.63	0.63	0.63	0.00%	0	0.00
Nov 06, 2026	0.63	0.63	0.63	0.63	0.63	-1.57%	95,400	0.51
Nov 05, 2026	0.64	0.64	0.64	0.64	0.64	0.00%	2,000	0.01
Nov 04, 2026	0.64	0.64	0.64	0.64	0.64	-5.93%	5,000	0.03
Nov 03, 2026	0.62	0.68	0.62	0.68	0.68	+9.76%	99,800	0.53
Nov 02, 2026	0.62	0.62	0.62	0.62	0.62	0.00%	11,200	0.06
Oct 30, 2026	0.62	0.62	0.62	0.62	0.62	-2.38%	51,000	0.27
Oct 29, 2026	0.63	0.63	0.62	0.63	0.63	0.00%	0	0.00
Oct 28, 2026	0.63	0.63	0.63	0.63	0.63	-1.56%	246,000	1.33
Oct 27, 2026	0.62	0.66	0.62	0.64	0.64	+6.67%	80,900	0.44
Oct 26, 2026	0.61	0.61	0.60	0.60	0.60	0.00%	36,400	0.20
Oct 23, 2026	0.61	0.61	0.60	0.60	0.60	-1.64%	180,200	0.99
Oct 22, 2026	0.62	0.62	0.61	0.61	0.61	-0.81%	237,200	1.32
Oct 21, 2026	0.62	0.64	0.62	0.62	0.62	+0.82%	205,500	1.17
Oct 20, 2026	0.62	0.62	0.60	0.61	0.61	-0.81%	213,600	1.24
Oct 19, 2026	0.62	0.62	0.61	0.62	0.62	-6.11%	106,300	0.62
Oct 16, 2026	0.66	0.67	0.62	0.66	0.66	-0.76%	482,500	2.92
Oct 15, 2026	0.67	0.67	0.66	0.66	0.66	-5.04%	107,300	0.66
Oct 14, 2026	0.70	0.71	0.69	0.70	0.70	-0.71%	72,000	0.44
Oct 13, 2026	0.71	0.71	0.70	0.70	0.70	-1.41%	59,600	0.36
Oct 12, 2026	0.74	0.74	0.70	0.71	0.71	-4.70%	165,700	1.00
Oct 09, 2026	0.68	0.75	0.67	0.75	0.75	+7.97%	364,100	2.16
Oct 08, 2026	0.73	0.73	0.69	0.69	0.69	-4.83%	181,100	1.08
Oct 07, 2026	0.76	0.76	0.71	0.73	0.73	-4.61%	298,700	1.73
Oct 06, 2026	0.78	0.78	0.76	0.76	0.76	-3.80%	69,700	0.40
Oct 05, 2026	0.77	0.79	0.75	0.79	0.79	+2.60%	307,600	1.80
Oct 02, 2026	0.79	0.79	0.77	0.77	0.77	-3.14%	26,600	0.16
Oct 01, 2026	0.76	0.80	0.75	0.80	0.80	+2.58%	639,700	3.93
Sep 30, 2026	0.78	0.79	0.77	0.78	0.78	+1.97%	210,800	1.29
Sep 29, 2026	0.74	0.79	0.72	0.76	0.76	+2.01%	591,700	3.83
Sep 28, 2026	0.77	0.77	0.74	0.75	0.75	-1.32%	147,600	0.97
Sep 25, 2026	0.74	0.77	0.74	0.76	0.76	+3.42%	809,700	5.73
Sep 24, 2026	0.72	0.74	0.72	0.73	0.73	+2.10%	238,500	1.69
Sep 23, 2026	0.69	0.72	0.69	0.72	0.72	+3.62%	320,000	2.31
Sep 22, 2026	0.65	0.70	0.65	0.69	0.69	+5.34%	359,900	2.54
Sep 21, 2026	0.66	0.66	0.66	0.66	0.66	+0.77%	27,000	0.17
Sep 18, 2026	0.66	0.66	0.65	0.65	0.65	-3.70%	87,700	0.56
Sep 17, 2026	0.67	0.68	0.67	0.68	0.68	+1.50%	18,000	0.11
Sep 16, 2026	0.67	0.67	0.67	0.67	0.67	0.00%	0	0.00
Sep 15, 2026	0.67	0.67	0.67	0.67	0.67	0.00%	13,000	0.08
Sep 14, 2026	0.66	0.69	0.65	0.67	0.67	-0.75%	84,900	0.50
Sep 11, 2026	0.67	0.67	0.67	0.67	0.67	0.00%	1,000	0.01
Sep 10, 2026	0.68	0.68	0.67	0.67	0.67	-0.74%	16,400	0.09
Sep 09, 2026	0.66	0.68	0.66	0.68	0.68	+3.05%	177,400	1.03
Sep 08, 2026	0.65	0.67	0.65	0.66	0.66	0.00%	50,200	0.29
Sep 07, 2026	0.63	0.66	0.63	0.66	0.66	+4.80%	62,100	0.34
Sep 04, 2026	0.63	0.63	0.62	0.63	0.63	+0.81%	12,000	0.06
Sep 03, 2026	0.63	0.63	0.62	0.62	0.62	-2.36%	45,000	0.19

EITA Resources Bhd. historical prices

EITA Resources Bhd. (5208) Historical Prices

Become an Expert with TipRanks Premium