Eastern & Oriental Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	0.315	0.330	0.315	0.315	0.307	3,374,000
2023-03-01	0.325	0.325	0.310	0.325	0.317	4,051,000
2023-02-28	0.320	0.340	0.320	0.325	0.317	9,748,600
2023-02-27	0.310	0.330	0.310	0.325	0.317	13,766,300
2023-02-24	0.315	0.320	0.310	0.315	0.307	7,854,000
2023-02-23	0.310	0.315	0.300	0.315	0.307	7,981,600
2023-02-22	0.290	0.320	0.285	0.305	0.297	21,682,301
2023-02-21	0.290	0.300	0.280	0.295	0.288	19,400,100
2023-02-20	0.340	0.340	0.295	0.310	0.302	4,602,300
2023-02-17	0.340	0.350	0.330	0.335	0.327	2,777,400
2023-02-16	0.405	0.425	0.405	0.425	0.414	2,095,300
2023-02-15	0.405	0.440	0.400	0.410	0.400	10,003,600
2023-02-14	0.415	0.425	0.400	0.405	0.395	6,995,500
2023-02-13	0.420	0.420	0.415	0.415	0.405	3,160,800
2023-02-10	0.410	0.420	0.410	0.420	0.409	3,387,000
2023-02-09	0.405	0.410	0.405	0.405	0.395	928,900
2023-02-08	0.410	0.415	0.405	0.405	0.395	1,132,200
2023-02-07	0.430	0.430	0.405	0.410	0.400	1,988,000
2023-02-03	0.440	0.445	0.425	0.430	0.419	1,019,800
2023-02-02	0.455	0.465	0.435	0.440	0.429	2,034,300
2023-01-31	0.430	0.455	0.425	0.450	0.439	1,769,400
2023-01-30	0.425	0.430	0.425	0.430	0.419	1,014,900
2023-01-27	0.425	0.430	0.420	0.420	0.409	552,000
2023-01-26	0.425	0.425	0.415	0.420	0.409	927,500
2023-01-25	0.430	0.430	0.415	0.420	0.409	1,585,000
2023-01-20	0.420	0.425	0.415	0.425	0.414	1,286,800
2023-01-19	0.415	0.420	0.415	0.420	0.409	981,800
2023-01-18	0.420	0.425	0.420	0.425	0.414	653,400
2023-01-17	0.430	0.430	0.415	0.420	0.409	989,300
2023-01-16	0.420	0.430	0.415	0.425	0.414	879,800
2023-01-13	0.420	0.425	0.420	0.420	0.409	21,100
2023-01-12	0.425	0.425	0.405	0.425	0.414	748,800
2023-01-11	0.415	0.425	0.415	0.420	0.409	222,000
2023-01-10	0.405	0.415	0.405	0.415	0.405	556,700
2023-01-09	0.415	0.415	0.405	0.405	0.395	149,000
2023-01-06	0.415	0.415	0.400	0.410	0.400	963,000
2023-01-05	0.420	0.420	0.415	0.415	0.405	42,300
2023-01-04	0.420	0.420	0.405	0.415	0.405	377,200
2023-01-03	0.415	0.420	0.415	0.420	0.409	83,500
2022-12-30	0.415	0.420	0.410	0.410	0.400	214,200
2022-12-29	0.415	0.420	0.410	0.415	0.405	90,800
2022-12-28	0.415	0.420	0.410	0.420	0.409	209,300
2022-12-27	0.415	0.415	0.415	0.415	0.405	99,500
2022-12-23	0.410	0.415	0.410	0.415	0.405	256,700
2022-12-22	0.415	0.415	0.410	0.415	0.405	207,000
2022-12-21	0.420	0.420	0.415	0.420	0.409	297,900
2022-12-20	0.415	0.415	0.415	0.415	0.405	12,000
2022-12-19	0.415	0.420	0.410	0.415	0.405	262,400
2022-12-16	0.415	0.415	0.415	0.415	0.405	40,200
2022-12-15	0.425	0.425	0.415	0.415	0.405	264,300
2022-12-14	0.420	0.425	0.420	0.420	0.409	49,700
2022-12-13	0.415	0.425	0.415	0.420	0.409	92,000
2022-12-12	0.415	0.415	0.415	0.415	0.405	12,700
2022-12-09	0.415	0.420	0.415	0.420	0.409	42,200
2022-12-08	0.415	0.415	0.415	0.415	0.405	93,200
2022-12-07	0.430	0.435	0.415	0.425	0.414	1,121,900
2022-12-06	0.430	0.440	0.430	0.430	0.419	511,000
2022-12-05	0.440	0.440	0.430	0.435	0.424	91,800
2022-12-02	0.435	0.450	0.435	0.440	0.429	652,800
2022-12-01	0.430	0.440	0.425	0.435	0.424	269,200

← NewerPage 16 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.