Eastern & Oriental Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	0.940	0.965	0.935	0.965	0.941	4,272,600
2024-11-18	0.930	0.945	0.925	0.940	0.916	1,443,000
2024-11-15	0.920	0.930	0.920	0.930	0.907	643,700
2024-11-14	0.920	0.930	0.920	0.925	0.902	445,200
2024-11-13	0.930	0.955	0.910	0.920	0.897	2,158,000
2024-11-12	0.905	0.945	0.905	0.930	0.907	788,100
2024-11-11	0.945	0.950	0.910	0.910	0.887	1,631,700
2024-11-08	0.915	0.950	0.915	0.935	0.912	4,702,700
2024-11-07	0.890	0.930	0.890	0.915	0.892	2,395,600
2024-11-06	0.880	0.910	0.880	0.890	0.868	2,658,100
2024-11-05	0.875	0.880	0.870	0.880	0.858	392,000
2024-11-04	0.875	0.880	0.870	0.880	0.858	1,730,600
2024-11-01	0.865	0.880	0.860	0.880	0.858	878,700
2024-10-30	0.880	0.880	0.870	0.870	0.848	1,047,000
2024-10-29	0.880	0.880	0.875	0.880	0.858	979,700
2024-10-28	0.880	0.885	0.875	0.880	0.858	1,511,700
2024-10-25	0.880	0.885	0.875	0.880	0.858	668,900
2024-10-24	0.885	0.885	0.880	0.880	0.858	347,800
2024-10-23	0.890	0.895	0.880	0.890	0.868	3,050,000
2024-10-22	0.890	0.895	0.880	0.890	0.868	2,070,600
2024-10-21	0.900	0.900	0.880	0.895	0.873	979,700
2024-10-18	0.895	0.910	0.890	0.900	0.877	1,044,100
2024-10-17	0.900	0.910	0.890	0.895	0.873	1,474,900
2024-10-16	0.920	0.930	0.880	0.890	0.868	4,689,800
2024-10-15	0.910	0.925	0.905	0.925	0.902	2,895,800
2024-10-14	0.905	0.910	0.900	0.905	0.882	1,821,300
2024-10-11	0.910	0.910	0.900	0.905	0.882	3,054,100
2024-10-10	0.905	0.915	0.905	0.910	0.887	2,194,800
2024-10-09	0.915	0.920	0.900	0.905	0.882	3,033,300
2024-10-08	0.900	0.915	0.890	0.910	0.887	3,078,500
2024-10-07	0.900	0.905	0.900	0.905	0.882	2,260,500
2024-10-04	0.900	0.900	0.890	0.900	0.877	1,285,500
2024-10-03	0.890	0.905	0.890	0.905	0.882	891,000
2024-10-02	0.910	0.915	0.885	0.885	0.863	1,470,600
2024-10-01	0.905	0.920	0.905	0.910	0.887	974,400
2024-09-30	0.920	0.935	0.910	0.910	0.887	1,173,900
2024-09-27	0.930	0.940	0.925	0.925	0.902	373,900
2024-09-26	0.930	0.950	0.910	0.930	0.907	5,859,500
2024-09-25	0.950	0.955	0.920	0.930	0.907	5,394,900
2024-09-24	0.965	0.980	0.940	0.945	0.921	2,953,600
2024-09-23	0.965	1.010	0.960	0.965	0.941	8,778,300
2024-09-20	0.915	0.965	0.915	0.955	0.931	8,757,500
2024-09-19	0.900	0.915	0.895	0.910	0.887	4,802,700
2024-09-18	0.905	0.905	0.890	0.895	0.873	1,066,500
2024-09-17	0.900	0.920	0.895	0.915	0.892	2,900,400
2024-09-13	0.900	0.920	0.895	0.900	0.877	3,315,800
2024-09-12	0.895	0.900	0.895	0.900	0.877	1,219,600
2024-09-11	0.865	0.895	0.860	0.895	0.873	5,357,100
2024-09-10	0.865	0.875	0.860	0.865	0.843	192,000
2024-09-09	0.860	0.880	0.860	0.865	0.843	771,700
2024-09-06	0.880	0.880	0.860	0.860	0.838	1,192,200
2024-09-05	0.900	0.900	0.870	0.880	0.858	1,780,600
2024-09-04	0.865	0.910	0.860	0.905	0.882	4,694,400
2024-09-03	0.890	0.895	0.875	0.880	0.858	600,200
2024-09-02	0.880	0.890	0.865	0.890	0.868	1,944,400
2024-08-30	0.855	0.880	0.850	0.880	0.858	6,337,800
2024-08-29	0.860	0.860	0.845	0.855	0.834	2,203,900
2024-08-28	0.860	0.875	0.850	0.865	0.843	4,165,800
2024-08-27	0.855	0.865	0.850	0.860	0.838	3,446,100
2024-08-26	0.865	0.865	0.840	0.840	0.819	3,080,600

← NewerPage 9 of 21 · 1,226 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.