Eastern & Oriental Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	0.495	0.600	0.480	0.595	0.580	82,558,305
2023-08-25	0.440	0.480	0.435	0.480	0.468	24,635,500
2023-08-24	0.455	0.460	0.435	0.440	0.429	6,547,500
2023-08-23	0.415	0.455	0.410	0.450	0.439	21,258,199
2023-08-22	0.420	0.435	0.415	0.415	0.405	5,845,500
2023-08-21	0.450	0.450	0.420	0.420	0.409	11,393,400
2023-08-18	0.460	0.460	0.445	0.450	0.439	6,327,400
2023-08-17	0.430	0.470	0.420	0.455	0.444	40,337,699
2023-08-16	0.430	0.440	0.410	0.435	0.424	25,495,400
2023-08-15	0.390	0.440	0.385	0.435	0.424	45,323,000
2023-08-14	0.365	0.395	0.365	0.385	0.375	23,543,801
2023-08-11	0.370	0.375	0.355	0.365	0.356	2,635,500
2023-08-10	0.365	0.370	0.360	0.370	0.361	2,926,700
2023-08-09	0.360	0.375	0.355	0.365	0.356	4,054,900
2023-08-08	0.355	0.365	0.355	0.360	0.351	916,800
2023-08-07	0.355	0.360	0.355	0.355	0.346	1,123,900
2023-08-04	0.365	0.365	0.355	0.355	0.346	872,500
2023-08-03	0.360	0.370	0.360	0.365	0.356	1,654,100
2023-08-02	0.350	0.365	0.350	0.360	0.351	1,449,400
2023-08-01	0.360	0.360	0.350	0.360	0.351	1,887,500
2023-07-31	0.360	0.370	0.360	0.360	0.351	1,742,200
2023-07-28	0.365	0.370	0.360	0.360	0.351	1,315,800
2023-07-27	0.365	0.375	0.360	0.365	0.356	3,253,500
2023-07-26	0.370	0.375	0.365	0.370	0.361	2,134,400
2023-07-25	0.355	0.370	0.355	0.365	0.356	2,298,900
2023-07-24	0.370	0.380	0.360	0.360	0.351	3,396,900
2023-07-21	0.365	0.375	0.365	0.375	0.366	3,339,100
2023-07-20	0.360	0.380	0.360	0.370	0.361	6,593,200
2023-07-18	0.350	0.365	0.345	0.360	0.351	8,979,700
2023-07-17	0.340	0.355	0.335	0.350	0.341	4,895,900
2023-07-14	0.330	0.350	0.330	0.340	0.332	6,848,300
2023-07-13	0.320	0.330	0.320	0.330	0.322	1,722,600
2023-07-12	0.325	0.330	0.320	0.320	0.312	2,060,000
2023-07-11	0.330	0.330	0.320	0.320	0.312	2,524,400
2023-07-10	0.320	0.330	0.310	0.325	0.317	4,575,200
2023-07-07	0.315	0.325	0.315	0.315	0.307	2,442,300
2023-07-06	0.320	0.325	0.310	0.315	0.307	3,141,900
2023-07-05	0.320	0.330	0.315	0.320	0.312	1,983,000
2023-07-04	0.315	0.330	0.315	0.320	0.312	2,854,600
2023-07-03	0.305	0.315	0.305	0.315	0.307	1,077,300
2023-06-30	0.310	0.310	0.305	0.305	0.297	522,200
2023-06-28	0.305	0.310	0.305	0.305	0.297	195,900
2023-06-27	0.305	0.310	0.305	0.305	0.297	265,800
2023-06-26	0.310	0.310	0.305	0.305	0.297	547,400
2023-06-23	0.310	0.310	0.305	0.310	0.302	873,900
2023-06-22	0.305	0.310	0.305	0.310	0.302	923,000
2023-06-21	0.310	0.310	0.305	0.305	0.297	1,028,700
2023-06-20	0.310	0.310	0.305	0.305	0.297	789,200
2023-06-19	0.310	0.310	0.305	0.305	0.297	936,200
2023-06-16	0.315	0.315	0.305	0.310	0.302	1,364,500
2023-06-15	0.310	0.315	0.310	0.310	0.302	2,033,300
2023-06-14	0.315	0.315	0.310	0.310	0.302	1,337,600
2023-06-13	0.310	0.320	0.310	0.310	0.302	1,603,800
2023-06-12	0.315	0.315	0.310	0.310	0.302	618,900
2023-06-09	0.310	0.315	0.310	0.310	0.302	688,100
2023-06-08	0.310	0.315	0.310	0.310	0.302	376,500
2023-06-07	0.315	0.320	0.310	0.310	0.302	345,900
2023-06-06	0.320	0.320	0.315	0.315	0.307	375,700
2023-06-02	0.315	0.320	0.315	0.320	0.312	665,400
2023-06-01	0.315	0.315	0.310	0.315	0.307	538,000

← NewerPage 14 of 21 · 1,229 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.