Eastern & Oriental Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	1.120	1.120	1.100	1.110	1.082	3,378,200
2024-05-20	1.110	1.150	1.100	1.120	1.092	17,661,301
2024-05-17	1.100	1.120	1.100	1.110	1.082	8,010,600
2024-05-16	1.100	1.120	1.100	1.110	1.082	2,332,400
2024-05-15	1.110	1.120	1.100	1.100	1.072	5,899,300
2024-05-14	1.130	1.140	1.100	1.110	1.082	4,974,800
2024-05-13	1.100	1.140	1.100	1.130	1.102	5,553,300
2024-05-10	1.100	1.120	1.080	1.100	1.072	4,988,500
2024-05-09	1.040	1.110	1.040	1.100	1.072	14,917,300
2024-05-08	1.070	1.070	1.030	1.040	1.014	4,934,800
2024-05-07	1.030	1.070	1.020	1.060	1.033	11,266,300
2024-05-06	1.020	1.030	1.010	1.030	1.004	4,677,700
2024-05-03	1.020	1.020	1.000	1.010	0.985	2,973,300
2024-05-02	1.020	1.020	1.000	1.010	0.985	3,899,300
2024-04-30	1.020	1.040	1.010	1.020	0.994	6,543,100
2024-04-29	1.010	1.030	1.000	1.010	0.985	8,246,500
2024-04-26	0.995	1.010	0.985	1.000	0.975	7,270,400
2024-04-25	0.990	1.010	0.980	1.000	0.975	6,565,300
2024-04-24	1.000	1.020	0.980	0.990	0.965	11,188,400
2024-04-23	0.980	0.995	0.955	0.995	0.970	11,379,600
2024-04-22	0.955	0.980	0.950	0.975	0.951	7,915,800
2024-04-19	0.975	0.985	0.915	0.945	0.921	20,432,000
2024-04-18	0.970	0.985	0.935	0.980	0.955	7,213,800
2024-04-17	0.965	0.985	0.955	0.970	0.946	8,527,400
2024-04-16	0.995	0.995	0.945	0.965	0.941	14,457,700
2024-04-15	1.040	1.040	1.000	1.000	0.975	11,041,600
2024-04-12	1.060	1.080	1.050	1.050	1.024	8,524,100
2024-04-09	1.050	1.060	1.040	1.050	1.024	3,772,100
2024-04-08	1.070	1.090	1.040	1.040	1.014	10,596,000
2024-04-05	1.050	1.060	1.030	1.060	1.033	6,978,500
2024-04-04	1.030	1.050	1.020	1.040	1.014	7,454,200
2024-04-03	1.060	1.090	1.020	1.030	1.004	12,062,100
2024-04-02	1.100	1.140	1.060	1.070	1.043	14,615,200
2024-04-01	1.050	1.120	1.050	1.090	1.063	21,368,500
2024-03-29	1.010	1.060	1.010	1.050	1.024	12,649,000
2024-03-27	1.050	1.070	1.000	1.010	0.985	17,080,900
2024-03-26	1.050	1.070	1.020	1.050	1.024	8,602,400
2024-03-25	1.030	1.060	1.020	1.050	1.024	10,955,500
2024-03-22	1.040	1.060	1.030	1.030	1.004	15,825,600
2024-03-21	1.000	1.060	1.000	1.050	1.024	16,113,900
2024-03-20	0.985	1.020	0.975	0.995	0.970	20,183,500
2024-03-19	0.960	1.020	0.945	0.995	0.970	33,315,102
2024-03-18	0.940	0.970	0.935	0.955	0.931	11,968,600
2024-03-15	0.905	0.950	0.890	0.940	0.916	13,776,800
2024-03-14	0.920	0.935	0.900	0.905	0.882	6,820,900
2024-03-13	0.900	0.940	0.890	0.920	0.897	17,674,301
2024-03-12	0.870	0.895	0.860	0.895	0.873	7,415,800
2024-03-11	0.885	0.890	0.860	0.865	0.843	4,112,500
2024-03-08	0.880	0.885	0.870	0.880	0.858	9,834,700
2024-03-07	0.840	0.895	0.840	0.880	0.858	18,564,600
2024-03-06	0.835	0.850	0.830	0.840	0.819	3,588,700
2024-03-05	0.860	0.860	0.830	0.835	0.814	10,525,000
2024-03-04	0.860	0.870	0.845	0.850	0.829	5,791,300
2024-03-01	0.870	0.880	0.850	0.860	0.838	7,394,700
2024-02-29	0.875	0.880	0.860	0.865	0.843	6,270,300
2024-02-28	0.885	0.900	0.865	0.880	0.858	10,613,900
2024-02-27	0.915	0.930	0.875	0.885	0.863	11,169,700
2024-02-26	0.945	0.980	0.900	0.910	0.887	27,591,801
2024-02-23	0.875	0.970	0.870	0.945	0.921	51,799,199
2024-02-22	0.845	0.880	0.835	0.870	0.848	14,763,600

← NewerPage 11 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.