Eastern & Oriental Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	0.615	0.620	0.595	0.595	0.580	6,841,500
2023-11-22	0.590	0.610	0.575	0.610	0.595	13,015,700
2023-11-21	0.585	0.600	0.580	0.585	0.570	7,782,000
2023-11-20	0.600	0.605	0.580	0.585	0.570	5,927,100
2023-11-17	0.565	0.605	0.565	0.600	0.585	14,065,500
2023-11-16	0.565	0.570	0.560	0.565	0.551	2,164,600
2023-11-15	0.565	0.570	0.560	0.565	0.551	3,471,000
2023-11-14	0.560	0.565	0.555	0.560	0.546	1,983,900
2023-11-10	0.555	0.565	0.555	0.560	0.546	1,430,600
2023-11-09	0.570	0.570	0.555	0.560	0.546	3,178,000
2023-11-08	0.555	0.575	0.555	0.565	0.551	5,459,000
2023-11-07	0.575	0.575	0.555	0.555	0.541	6,591,200
2023-11-06	0.555	0.580	0.550	0.575	0.561	9,976,700
2023-11-03	0.550	0.565	0.545	0.550	0.536	10,627,700
2023-11-02	0.535	0.555	0.535	0.545	0.531	6,659,700
2023-11-01	0.560	0.565	0.530	0.530	0.517	8,697,500
2023-10-31	0.565	0.570	0.550	0.555	0.541	6,164,900
2023-10-30	0.575	0.580	0.560	0.560	0.546	5,965,500
2023-10-27	0.590	0.590	0.565	0.575	0.561	6,805,500
2023-10-26	0.570	0.595	0.555	0.590	0.575	11,846,600
2023-10-25	0.585	0.595	0.565	0.570	0.556	4,025,500
2023-10-24	0.570	0.590	0.565	0.585	0.570	6,530,600
2023-10-23	0.585	0.590	0.560	0.565	0.551	9,440,600
2023-10-20	0.590	0.590	0.580	0.585	0.570	3,391,900
2023-10-19	0.600	0.605	0.575	0.595	0.580	10,284,200
2023-10-18	0.625	0.625	0.595	0.595	0.580	15,838,000
2023-10-17	0.620	0.630	0.615	0.620	0.604	4,404,600
2023-10-16	0.645	0.645	0.615	0.615	0.600	11,138,600
2023-10-13	0.640	0.670	0.640	0.645	0.629	29,214,801
2023-10-12	0.625	0.645	0.610	0.630	0.614	13,678,800
2023-10-11	0.630	0.630	0.615	0.620	0.604	8,140,300
2023-10-10	0.600	0.635	0.600	0.625	0.609	15,421,600
2023-10-09	0.610	0.625	0.595	0.600	0.585	10,045,400
2023-10-06	0.630	0.630	0.605	0.610	0.595	12,346,800
2023-10-05	0.650	0.655	0.620	0.625	0.609	17,597,900
2023-10-04	0.625	0.645	0.615	0.645	0.629	13,129,700
2023-10-03	0.640	0.660	0.620	0.635	0.619	15,263,400
2023-10-02	0.670	0.680	0.630	0.640	0.624	19,064,600
2023-09-29	0.680	0.680	0.660	0.670	0.653	10,774,400
2023-09-27	0.680	0.690	0.655	0.670	0.653	24,206,301
2023-09-26	0.710	0.710	0.680	0.685	0.668	21,934,400
2023-09-25	0.725	0.730	0.700	0.705	0.687	30,790,900
2023-09-22	0.670	0.725	0.660	0.715	0.697	63,711,199
2023-09-21	0.635	0.655	0.620	0.650	0.634	46,819,699
2023-09-20	0.605	0.635	0.600	0.630	0.614	35,421,602
2023-09-19	0.610	0.630	0.595	0.600	0.585	31,356,301
2023-09-18	0.575	0.620	0.570	0.615	0.600	26,809,199
2023-09-15	0.570	0.595	0.565	0.580	0.565	20,102,400
2023-09-14	0.560	0.580	0.560	0.565	0.551	11,309,300
2023-09-13	0.580	0.590	0.555	0.560	0.546	22,342,400
2023-09-12	0.570	0.590	0.540	0.580	0.565	14,728,400
2023-09-11	0.600	0.600	0.560	0.570	0.556	15,924,300
2023-09-08	0.600	0.615	0.590	0.600	0.585	13,282,300
2023-09-07	0.605	0.610	0.590	0.605	0.590	14,615,600
2023-09-06	0.560	0.620	0.555	0.610	0.595	37,152,301
2023-09-05	0.600	0.605	0.540	0.555	0.541	25,294,600
2023-09-04	0.630	0.635	0.595	0.600	0.585	17,595,500
2023-09-01	0.620	0.650	0.620	0.630	0.614	34,379,102
2023-08-30	0.635	0.660	0.595	0.640	0.624	67,872,492
2023-08-29	0.615	0.640	0.595	0.635	0.619	83,580,492

← NewerPage 13 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.