Eastern & Oriental Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	0.860	0.865	0.850	0.855	0.842	2,210,400
2025-02-17	0.875	0.875	0.845	0.860	0.847	1,340,100
2025-02-14	0.885	0.890	0.855	0.860	0.847	1,917,300
2025-02-13	0.875	0.885	0.865	0.880	0.867	674,000
2025-02-12	0.875	0.895	0.860	0.870	0.857	1,442,400
2025-02-10	0.885	0.900	0.875	0.875	0.862	1,000,200
2025-02-07	0.895	0.900	0.880	0.885	0.872	538,900
2025-02-06	0.885	0.895	0.885	0.895	0.882	937,700
2025-02-05	0.860	0.880	0.860	0.880	0.867	1,687,300
2025-02-04	0.865	0.875	0.855	0.855	0.842	626,000
2025-02-03	0.875	0.875	0.860	0.865	0.852	639,100
2025-01-31	0.855	0.875	0.855	0.875	0.862	210,900
2025-01-28	0.855	0.865	0.850	0.860	0.847	522,300
2025-01-27	0.865	0.865	0.850	0.855	0.842	1,035,800
2025-01-24	0.870	0.875	0.860	0.870	0.857	1,034,200
2025-01-23	0.880	0.885	0.870	0.880	0.867	782,300
2025-01-22	0.890	0.895	0.880	0.880	0.867	476,600
2025-01-21	0.885	0.900	0.880	0.890	0.877	1,961,700
2025-01-20	0.885	0.890	0.875	0.880	0.867	1,272,100
2025-01-17	0.865	0.890	0.860	0.880	0.867	2,158,900
2025-01-16	0.870	0.880	0.860	0.865	0.852	1,691,900
2025-01-15	0.885	0.890	0.860	0.860	0.847	3,764,100
2025-01-14	0.910	0.910	0.885	0.885	0.872	2,824,600
2025-01-13	0.920	0.930	0.895	0.905	0.892	3,715,000
2025-01-10	0.930	0.935	0.930	0.935	0.921	2,513,700
2025-01-09	0.945	0.945	0.920	0.920	0.906	4,959,900
2025-01-08	0.965	0.965	0.935	0.945	0.931	2,167,400
2025-01-07	0.950	0.970	0.950	0.970	0.956	7,175,600
2025-01-06	0.970	0.980	0.935	0.950	0.936	5,601,200
2025-01-03	0.945	0.975	0.945	0.970	0.956	8,242,400
2025-01-02	0.955	0.960	0.940	0.945	0.931	4,317,600
2024-12-31	0.930	0.960	0.925	0.955	0.941	3,368,600
2024-12-30	0.925	0.950	0.920	0.930	0.916	4,834,200
2024-12-27	0.915	0.940	0.915	0.925	0.911	4,209,400
2024-12-26	0.920	0.930	0.905	0.915	0.901	2,967,200
2024-12-24	0.945	0.945	0.915	0.920	0.906	2,099,400
2024-12-23	0.950	0.960	0.940	0.945	0.931	2,304,500
2024-12-20	0.960	0.970	0.950	0.950	0.936	3,715,000
2024-12-19	0.965	0.965	0.955	0.960	0.946	3,626,200
2024-12-18	0.980	0.980	0.965	0.970	0.956	3,902,400
2024-12-17	0.980	0.990	0.975	0.980	0.966	4,140,100
2024-12-16	0.960	0.990	0.960	0.985	0.970	4,196,700
2024-12-13	0.960	0.970	0.950	0.960	0.946	2,511,700
2024-12-12	0.960	0.965	0.950	0.960	0.946	2,057,200
2024-12-11	0.940	0.965	0.940	0.960	0.946	2,057,800
2024-12-10	0.935	0.960	0.930	0.955	0.941	4,108,200
2024-12-09	0.985	0.985	0.955	0.955	0.931	3,647,200
2024-12-06	0.975	0.995	0.975	0.985	0.960	2,932,100
2024-12-05	0.995	1.000	0.970	0.970	0.946	1,921,000
2024-12-04	0.990	1.010	0.990	0.995	0.970	2,871,800
2024-12-03	0.990	1.000	0.980	0.990	0.965	2,771,600
2024-12-02	0.980	1.000	0.980	0.990	0.965	5,089,500
2024-11-29	0.960	0.980	0.950	0.980	0.955	5,072,000
2024-11-28	0.980	0.980	0.955	0.960	0.936	4,736,400
2024-11-27	0.935	0.980	0.930	0.980	0.955	5,404,900
2024-11-26	0.945	0.945	0.925	0.935	0.912	1,688,800
2024-11-25	0.945	0.950	0.920	0.945	0.921	3,633,300
2024-11-22	0.955	0.960	0.935	0.940	0.916	2,368,800
2024-11-21	0.965	0.965	0.940	0.950	0.926	3,204,600
2024-11-20	0.965	0.965	0.940	0.965	0.941	2,017,700

← NewerPage 8 of 21 · 1,232 trading daysOlder →

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.