Eastern & Oriental Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 0.795 | 0.795 | 0.785 | 0.785 | 0.773 | 3,747,600 |
| 2025-11-12 | 0.790 | 0.800 | 0.790 | 0.795 | 0.783 | 1,392,500 |
| 2025-11-11 | 0.800 | 0.800 | 0.790 | 0.790 | 0.778 | 155,000 |
| 2025-11-10 | 0.800 | 0.800 | 0.795 | 0.800 | 0.788 | 286,800 |
| 2025-11-07 | 0.800 | 0.810 | 0.800 | 0.800 | 0.788 | 332,800 |
| 2025-11-06 | 0.810 | 0.810 | 0.795 | 0.800 | 0.788 | 385,200 |
| 2025-11-05 | 0.810 | 0.810 | 0.800 | 0.805 | 0.793 | 695,900 |
| 2025-11-04 | 0.825 | 0.830 | 0.810 | 0.810 | 0.798 | 1,359,100 |
| 2025-11-03 | 0.800 | 0.830 | 0.795 | 0.825 | 0.813 | 3,504,800 |
| 2025-10-31 | 0.795 | 0.805 | 0.795 | 0.800 | 0.788 | 3,634,100 |
| 2025-10-30 | 0.790 | 0.795 | 0.790 | 0.795 | 0.783 | 4,349,300 |
| 2025-10-29 | 0.800 | 0.800 | 0.780 | 0.790 | 0.778 | 3,136,900 |
| 2025-10-28 | 0.810 | 0.810 | 0.800 | 0.800 | 0.788 | 1,462,300 |
| 2025-10-27 | 0.800 | 0.805 | 0.800 | 0.805 | 0.793 | 2,301,400 |
| 2025-10-24 | 0.805 | 0.810 | 0.785 | 0.795 | 0.783 | 1,348,900 |
| 2025-10-23 | 0.790 | 0.805 | 0.785 | 0.805 | 0.793 | 4,819,700 |
← NewerPage 5 of 5 · 256 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-11 | 0.0100 MYR |
| 2024-12-10 | 0.0100 MYR |
| 2020-09-07 | 0.0100 MYR |
| 2019-09-11 | 0.0300 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.