Eastern & Oriental Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-19	0.920	0.935	0.900	0.910	0.887	3,746,000
2024-08-16	0.885	0.915	0.885	0.910	0.887	3,901,800
2024-08-15	0.880	0.880	0.865	0.880	0.858	4,865,700
2024-08-14	0.875	0.885	0.865	0.880	0.858	3,291,800
2024-08-13	0.890	0.890	0.855	0.860	0.838	5,000,000
2024-08-12	0.880	0.910	0.880	0.890	0.868	5,772,300
2024-08-09	0.885	0.895	0.865	0.875	0.853	8,295,900
2024-08-08	0.855	0.885	0.835	0.870	0.848	6,186,100
2024-08-07	0.850	0.880	0.835	0.865	0.843	9,333,300
2024-08-06	0.820	0.865	0.810	0.840	0.819	16,871,801
2024-08-05	0.910	0.910	0.790	0.815	0.795	22,279,900
2024-08-02	0.950	0.950	0.930	0.935	0.912	4,317,600
2024-08-01	0.960	0.970	0.955	0.960	0.936	2,372,600
2024-07-31	0.970	0.970	0.955	0.955	0.931	2,956,000
2024-07-30	0.980	0.980	0.965	0.965	0.941	5,254,200
2024-07-29	0.965	0.980	0.950	0.980	0.955	2,288,000
2024-07-26	0.960	0.970	0.940	0.950	0.926	3,083,300
2024-07-25	0.980	0.985	0.960	0.960	0.936	4,872,700
2024-07-24	1.000	1.000	0.975	0.990	0.965	3,002,900
2024-07-23	0.980	1.020	0.980	1.000	0.975	4,249,500
2024-07-22	1.000	1.010	0.970	0.985	0.960	6,199,800
2024-07-19	1.030	1.040	1.000	1.000	0.975	2,431,400
2024-07-18	1.040	1.050	1.030	1.030	1.004	2,325,000
2024-07-17	1.030	1.050	1.030	1.050	1.024	3,846,300
2024-07-16	1.030	1.040	1.010	1.030	1.004	2,236,800
2024-07-15	1.020	1.040	1.010	1.030	1.004	3,949,400
2024-07-12	1.030	1.060	1.010	1.020	0.994	12,851,300
2024-07-11	1.000	1.040	1.000	1.030	1.004	4,358,900
2024-07-10	1.000	1.010	1.000	1.000	0.975	1,767,100
2024-07-09	1.010	1.020	1.000	1.000	0.975	1,967,400
2024-07-05	1.010	1.020	1.000	1.010	0.985	1,690,900
2024-07-04	1.010	1.020	1.000	1.020	0.994	2,034,600
2024-07-03	1.000	1.020	1.000	1.010	0.985	4,479,700
2024-07-02	0.985	1.000	0.975	1.000	0.975	7,922,800
2024-07-01	0.980	0.990	0.975	0.985	0.960	12,439,000
2024-06-28	0.975	0.995	0.970	0.985	0.960	1,770,800
2024-06-27	0.985	0.990	0.975	0.975	0.951	1,317,500
2024-06-26	0.960	1.010	0.960	0.995	0.970	7,163,700
2024-06-25	0.990	0.990	0.960	0.960	0.936	4,233,600
2024-06-24	1.010	1.010	0.990	0.990	0.965	5,694,200
2024-06-21	1.020	1.020	1.010	1.010	0.985	1,431,600
2024-06-20	1.010	1.030	1.000	1.020	0.994	3,166,900
2024-06-19	1.020	1.020	1.000	1.010	0.985	3,911,600
2024-06-18	1.030	1.030	1.010	1.020	0.994	3,718,700
2024-06-14	1.030	1.030	1.020	1.020	0.994	3,001,900
2024-06-13	1.040	1.050	1.030	1.040	1.014	2,124,900
2024-06-12	1.090	1.090	1.020	1.040	1.014	8,060,100
2024-06-11	1.070	1.090	1.050	1.080	1.053	11,214,100
2024-06-10	1.080	1.080	1.050	1.070	1.043	6,022,800
2024-06-07	1.050	1.100	1.040	1.080	1.053	17,985,900
2024-06-06	1.000	1.060	1.000	1.050	1.024	18,732,699
2024-06-05	1.010	1.020	1.000	1.000	0.975	3,089,500
2024-06-04	1.020	1.020	1.000	1.010	0.985	3,828,100
2024-05-31	1.050	1.050	1.010	1.020	0.994	10,392,900
2024-05-30	1.020	1.060	1.000	1.050	1.024	15,086,100
2024-05-29	1.050	1.060	1.010	1.020	0.994	9,123,200
2024-05-28	1.030	1.050	1.000	1.040	1.014	9,404,200
2024-05-27	1.070	1.070	1.010	1.040	1.014	15,022,700
2024-05-24	1.090	1.090	1.030	1.070	1.043	18,906,600
2024-05-23	1.110	1.120	1.100	1.100	1.072	5,188,700

← NewerPage 10 of 21 · 1,225 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.