Bursa Malaysia · 5208 · stock

EITA Resources Berhad (5208) stock price history

Every Bursa Malaysia trading session of EITA Resources Berhad from Apr 9, 2012 to Nov 12, 2026: 3,448 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 5208 data, free keyYear by year table

5208 adjusted close, 2012 to 2026

5208EITA Resources Berhad
MYR 0.6100+29.6% over one year
2014201620182020202220242026
MYR 1.49
All time high, 2021
MYR 0.8000
52 week high, MYR 0.4500 low
3,448
Daily sessions since 2012

Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.

5208 key facts

  • EITA Resources Berhad (5208) closed at MYR 0.6100 on Nov 12, 2026 on Bursa Malaysia.
  • 5208's all time high close is MYR 1.49, set on Jan 26, 2021; its all time low close is MYR 0.1950 on Jan 22, 2013.
  • 5208's 52 week range is MYR 0.4500 to MYR 0.8000.
  • 5208 returned +29.6% over the year to Nov 12, 2026 and -26.3% over five years.
  • Over ten years 5208 returned +42%, +3.5% a year compounded.
  • 5208's deepest drawdown was -69.9% from Jan 26, 2021 to Mar 17, 2026.
  • DataCedar holds 3,448 daily sessions of 5208 history from Apr 9, 2012 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5208 price chart, 2012 to 2026

5208 adjusted close, Apr 9, 2012 to Nov 12, 2026MYR 0.2010MYR 0.4828MYR 0.7646MYR 1.0520122014201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

5208 returns

Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.

PeriodReturn
1 month-14.1%
3 months+8.9%
6 months+22.0%
Year to date+27.1%
1 year+29.6%
3 years-12.2%
5 years-26.3%
10 years+41.7%
Since Apr 9, 2012+158.6%
Compound annual growth, 14.6 years+6.7%

5208 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 1.49 on Jan 26, 2021
All time low close
MYR 0.1950 on Jan 22, 2013
52 week high
MYR 0.8000 on Oct 1, 2026
52 week low
MYR 0.4500 on Mar 17, 2026
Deepest drawdown
-69.9% from Jan 26, 2021 to Mar 17, 2026, not yet recovered
Best single session
+29.4% on Nov 19, 2020
Worst single session
-23.9% on Jan 27, 2021
Volatility, 1 year annualised
41.0%
Sessions closing higher, 1 year
32%
Growth of 1 since 2012
2.6×
Best calendar year
2020, +56%
Worst calendar year
2025, -25%

5208 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Apr 9, 2012; 2026 runs to Nov 12, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.4900MYR 0.8000MYR 0.4500MYR 0.6100+25.8%27.5M212
2025MYR 0.6443MYR 0.6917MYR 0.4610MYR 0.4850-24.7%19.2M244
2024MYR 0.6951MYR 0.9759MYR 0.6256MYR 0.6443-6.7%139.5M247
2023MYR 0.6808MYR 0.8493MYR 0.5957MYR 0.6905-0.5%120.3M244
2022MYR 0.7348MYR 0.7605MYR 0.6371MYR 0.6943-6.6%11M243
2021MYR 0.9218MYR 1.50MYR 0.6293MYR 0.7434-18.6%292.1M244
2020MYR 0.5868MYR 0.9135MYR 0.4075MYR 0.9135+55.7%58.5M234
2019MYR 0.5127MYR 0.6123MYR 0.4899MYR 0.5868+14.4%17.2M246
2018MYR 0.5848MYR 0.6313MYR 0.4100MYR 0.5127-10.1%22.3M223
2017MYR 0.4027MYR 0.7442MYR 0.3923MYR 0.5706+41.7%97.3M249
2016MYR 0.4854MYR 0.4922MYR 0.3763MYR 0.4027-18.2%26.6M233
2015MYR 0.3718MYR 0.5360MYR 0.3580MYR 0.4922+32.4%36.6M226
2014MYR 0.2825MYR 0.5015MYR 0.2825MYR 0.3718+31.6%67.6M222
2013MYR 0.2010MYR 0.3170MYR 0.1950MYR 0.2825+40.5%59.7M214
2012MYR 0.2532MYR 0.2676MYR 0.1956MYR 0.2010n/a147.7M167

5208 monthly closes, last 12 months

MonthMonth end closeChange
November 2026MYR 0.6100-0.8%
October 2026MYR 0.6150-20.6%
September 2026MYR 0.7750+13.1%
August 2026MYR 0.6850+25.7%
July 2026MYR 0.5450+10.1%
June 2026MYR 0.4950+5.3%
May 2026MYR 0.47000.0%
April 2026MYR 0.4700+2.2%
March 2026MYR 0.4600-9.8%
February 2026MYR 0.5100+4.1%
January 2026MYR 0.4900+1.0%
December 2025MYR 0.4850-5.7%

About the 5208 data

Daily bars. 3,448 sessions from Apr 9, 2012 to Nov 12, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 9, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/klse%3A5208/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5202 MSM Malaysia Holdings Berhad
  • 5204 AwanBiru Technology Berhad
  • 5205 Eversendai Corporation Berhad
  • 5207 SBC Corporation Berhad
  • 5209 Gas Malaysia Berhad
  • 5210 Bumi Armada Berhad
  • 5211 Sunway Berhad
  • 5212 Pavilion Real Estate Investment Trust

Common questions

5208 share price history

Start with any symbol.

Start free