Eastern & Oriental Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	0.315	0.320	0.315	0.315	0.307	448,900
2023-05-30	0.310	0.320	0.310	0.320	0.312	413,500
2023-05-29	0.315	0.315	0.310	0.310	0.302	479,100
2023-05-26	0.310	0.315	0.310	0.315	0.307	485,300
2023-05-25	0.310	0.310	0.305	0.310	0.302	1,164,800
2023-05-24	0.315	0.315	0.305	0.315	0.307	2,039,600
2023-05-23	0.320	0.320	0.310	0.310	0.302	755,000
2023-05-22	0.320	0.325	0.315	0.320	0.312	679,500
2023-05-19	0.325	0.330	0.320	0.320	0.312	4,073,500
2023-05-18	0.325	0.330	0.320	0.325	0.317	901,800
2023-05-17	0.320	0.335	0.320	0.330	0.322	1,500,100
2023-05-16	0.320	0.320	0.320	0.320	0.312	264,800
2023-05-15	0.325	0.325	0.325	0.325	0.317	164,300
2023-05-12	0.325	0.330	0.325	0.325	0.317	276,300
2023-05-11	0.325	0.325	0.315	0.320	0.312	562,200
2023-05-10	0.320	0.325	0.320	0.320	0.312	324,000
2023-05-09	0.325	0.325	0.320	0.325	0.317	1,944,900
2023-05-08	0.335	0.335	0.325	0.325	0.317	2,113,600
2023-05-05	0.330	0.340	0.330	0.335	0.327	2,053,000
2023-05-03	0.340	0.340	0.330	0.335	0.327	2,395,400
2023-05-02	0.345	0.345	0.335	0.340	0.332	1,503,200
2023-04-28	0.350	0.350	0.345	0.345	0.336	844,500
2023-04-27	0.335	0.350	0.335	0.350	0.341	1,990,100
2023-04-26	0.335	0.345	0.335	0.340	0.332	5,283,700
2023-04-25	0.345	0.345	0.340	0.340	0.332	1,852,600
2023-04-20	0.345	0.350	0.340	0.345	0.336	2,770,000
2023-04-19	0.345	0.360	0.340	0.340	0.332	7,201,200
2023-04-18	0.355	0.355	0.340	0.345	0.336	5,608,500
2023-04-17	0.360	0.360	0.355	0.355	0.346	2,723,300
2023-04-14	0.360	0.375	0.355	0.360	0.351	7,578,800
2023-04-13	0.360	0.365	0.355	0.365	0.356	4,762,700
2023-04-12	0.350	0.360	0.345	0.360	0.351	3,653,200
2023-04-11	0.335	0.350	0.330	0.345	0.336	7,958,300
2023-04-10	0.330	0.335	0.330	0.330	0.322	2,639,900
2023-04-07	0.330	0.335	0.325	0.335	0.327	2,641,800
2023-04-06	0.325	0.330	0.325	0.330	0.322	2,257,900
2023-04-05	0.325	0.330	0.325	0.325	0.317	2,926,300
2023-04-04	0.325	0.330	0.320	0.330	0.322	3,432,500
2023-04-03	0.320	0.325	0.320	0.325	0.317	1,863,000
2023-03-31	0.320	0.320	0.320	0.320	0.312	3,851,000
2023-03-30	0.315	0.325	0.315	0.320	0.312	1,600,900
2023-03-29	0.310	0.315	0.310	0.310	0.302	939,400
2023-03-28	0.310	0.315	0.310	0.310	0.302	774,700
2023-03-27	0.310	0.315	0.310	0.315	0.307	1,101,800
2023-03-24	0.305	0.315	0.305	0.315	0.307	1,052,600
2023-03-23	0.305	0.310	0.305	0.305	0.297	1,391,400
2023-03-22	0.305	0.320	0.305	0.310	0.302	3,571,400
2023-03-21	0.305	0.310	0.300	0.305	0.297	2,014,500
2023-03-20	0.325	0.325	0.310	0.310	0.302	690,500
2023-03-17	0.325	0.330	0.315	0.325	0.317	1,183,500
2023-03-16	0.330	0.330	0.320	0.320	0.312	1,270,600
2023-03-15	0.335	0.340	0.330	0.335	0.327	249,500
2023-03-14	0.345	0.345	0.325	0.325	0.317	1,869,500
2023-03-13	0.340	0.350	0.325	0.345	0.336	2,357,400
2023-03-10	0.340	0.355	0.335	0.345	0.336	3,211,300
2023-03-09	0.340	0.345	0.330	0.340	0.332	2,426,700
2023-03-08	0.345	0.345	0.340	0.345	0.336	1,560,700
2023-03-07	0.350	0.360	0.345	0.350	0.341	2,705,700
2023-03-06	0.330	0.350	0.325	0.350	0.341	9,113,400
2023-03-03	0.320	0.330	0.320	0.325	0.317	3,714,700

← NewerPage 15 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.