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 Sep 28, 2026: 3,566 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 0.7450+46.2% over one year
2014201620182020202220242026
MYR 1.49
All time high, 2021
MYR 0.7700
52 week high, MYR 0.4500 low
3,566
Daily sessions since 2012

Last updated Sep 28, 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 0.7450 on Sep 28, 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 0.7700.
  • 5208 returned +46.2% over the year to Sep 28, 2026 and +3.2% over five years.
  • Over ten years 5208 returned +63%, +5.0% a year compounded.
  • 5208's deepest drawdown was -69.9% from Jan 26, 2021 to Mar 17, 2026.
  • DataCedar holds 3,566 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 Sep 28, 2026MYR 0.1956MYR 0.5526MYR 0.9095MYR 1.2720122014201620182020202220242026
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 Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+8.8%
3 months+49.0%
6 months+60.2%
Year to date+55.2%
1 year+46.2%
3 years+17.2%
5 years+3.2%
10 years+62.6%
Since Apr 9, 2012+215.8%
Compound annual growth, 14.5 years+8.3%

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 0.7700 on Sep 28, 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
37.1%
Sessions closing higher, 1 year
33%
Growth of 1 since 2012
3.2×
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 Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.4900MYR 0.7700MYR 0.4500MYR 0.7450+53.6%21.9M183
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%295M245
2020MYR 0.5868MYR 0.9135MYR 0.4075MYR 0.9135+55.7%59.4M247
2019MYR 0.5127MYR 0.6123MYR 0.4899MYR 0.5868+14.4%17.2M246
2018MYR 0.5848MYR 0.6313MYR 0.4100MYR 0.5127-10.1%22.9M244
2017MYR 0.4027MYR 0.7442MYR 0.3923MYR 0.5706+41.7%97.4M253
2016MYR 0.4854MYR 0.4922MYR 0.3763MYR 0.4027-18.2%28.6M250
2015MYR 0.3718MYR 0.5360MYR 0.3580MYR 0.4922+32.4%37.6M246
2014MYR 0.2825MYR 0.5015MYR 0.2825MYR 0.3718+31.6%78M247
2013MYR 0.2010MYR 0.3170MYR 0.1950MYR 0.2825+40.5%61.7M246
2012MYR 0.2532MYR 0.2676MYR 0.1956MYR 0.2010n/a154M181

5208 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.7450+8.8%
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%
November 2025MYR 0.5144+5.0%
October 2025MYR 0.4901-1.0%

About the 5208 data

Daily bars. 3,566 sessions from Apr 9, 2012 to Sep 28, 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 Sep 29, 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/5208/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