Eastern & Oriental Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-21	0.870	0.870	0.840	0.845	0.824	10,043,500
2024-02-20	0.885	0.885	0.865	0.875	0.853	6,705,400
2024-02-19	0.880	0.885	0.865	0.880	0.858	7,614,900
2024-02-16	0.875	0.895	0.865	0.880	0.858	12,759,300
2024-02-15	0.870	0.880	0.860	0.875	0.853	6,012,400
2024-02-14	0.875	0.885	0.865	0.870	0.848	5,358,000
2024-02-13	0.890	0.900	0.875	0.890	0.868	5,351,900
2024-02-09	0.850	0.895	0.845	0.890	0.868	15,370,200
2024-02-08	0.815	0.860	0.800	0.850	0.829	19,835,900
2024-02-07	0.860	0.860	0.810	0.815	0.795	9,213,500
2024-02-06	0.835	0.860	0.835	0.855	0.834	11,541,100
2024-02-05	0.860	0.865	0.840	0.840	0.819	7,920,100
2024-02-02	0.880	0.890	0.860	0.875	0.853	8,146,400
2024-01-31	0.835	0.905	0.835	0.895	0.873	18,615,900
2024-01-30	0.860	0.880	0.830	0.830	0.809	20,011,000
2024-01-29	0.910	0.915	0.865	0.875	0.853	16,177,500
2024-01-26	0.925	0.935	0.900	0.910	0.887	22,151,400
2024-01-24	0.920	0.975	0.900	0.930	0.907	53,103,602
2024-01-23	0.900	0.930	0.885	0.920	0.897	18,658,301
2024-01-22	0.925	0.955	0.900	0.900	0.877	33,860,500
2024-01-19	0.900	0.935	0.890	0.915	0.892	27,811,500
2024-01-18	0.885	0.910	0.850	0.890	0.868	24,341,801
2024-01-17	0.865	0.915	0.845	0.895	0.873	41,463,500
2024-01-16	0.915	0.965	0.845	0.865	0.843	56,330,500
2024-01-15	0.775	0.930	0.770	0.930	0.907	92,301,602
2024-01-12	0.755	0.790	0.745	0.770	0.751	49,550,602
2024-01-11	0.685	0.790	0.665	0.750	0.731	51,320,602
2024-01-10	0.680	0.705	0.680	0.680	0.663	14,474,000
2024-01-09	0.710	0.715	0.675	0.675	0.658	13,930,800
2024-01-08	0.695	0.745	0.695	0.710	0.692	32,268,900
2024-01-05	0.670	0.705	0.665	0.690	0.673	22,126,100
2024-01-04	0.640	0.680	0.640	0.665	0.648	21,113,000
2024-01-03	0.585	0.650	0.585	0.640	0.624	23,507,900
2024-01-02	0.575	0.590	0.575	0.585	0.570	3,169,800
2023-12-29	0.585	0.590	0.575	0.575	0.561	3,176,500
2023-12-28	0.585	0.590	0.580	0.585	0.570	2,008,900
2023-12-27	0.595	0.595	0.580	0.580	0.565	2,278,100
2023-12-26	0.610	0.610	0.585	0.590	0.575	12,013,900
2023-12-22	0.610	0.620	0.605	0.605	0.590	7,363,500
2023-12-21	0.600	0.610	0.590	0.610	0.595	5,831,700
2023-12-20	0.600	0.610	0.595	0.605	0.590	6,657,400
2023-12-19	0.575	0.605	0.575	0.600	0.585	12,196,100
2023-12-18	0.580	0.590	0.570	0.575	0.561	4,989,900
2023-12-15	0.585	0.585	0.575	0.575	0.561	2,709,600
2023-12-14	0.580	0.585	0.575	0.580	0.565	3,121,200
2023-12-13	0.570	0.580	0.565	0.575	0.561	2,645,900
2023-12-12	0.580	0.580	0.565	0.570	0.556	3,062,100
2023-12-11	0.555	0.585	0.555	0.580	0.565	9,027,400
2023-12-08	0.550	0.555	0.550	0.555	0.541	1,678,600
2023-12-07	0.560	0.560	0.550	0.550	0.536	2,658,900
2023-12-06	0.560	0.565	0.555	0.565	0.551	1,232,800
2023-12-05	0.550	0.560	0.545	0.560	0.546	3,236,200
2023-12-04	0.560	0.560	0.545	0.545	0.531	3,616,300
2023-12-01	0.555	0.565	0.550	0.555	0.541	1,709,700
2023-11-30	0.570	0.575	0.545	0.550	0.536	6,158,300
2023-11-29	0.580	0.585	0.570	0.570	0.556	3,287,000
2023-11-28	0.575	0.590	0.570	0.580	0.565	2,758,000
2023-11-27	0.585	0.595	0.575	0.575	0.561	4,532,000
2023-11-24	0.595	0.605	0.585	0.585	0.570	4,049,500
2023-11-23	0.615	0.620	0.595	0.595	0.580	6,841,500

← NewerPage 12 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.