Eastern & Oriental Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-30	0.425	0.435	0.415	0.425	0.414	94,800
2022-11-29	0.435	0.435	0.425	0.425	0.414	30,000
2022-11-25	0.435	0.440	0.430	0.430	0.419	176,900
2022-11-24	0.410	0.435	0.410	0.420	0.409	512,700
2022-11-23	0.405	0.415	0.400	0.400	0.390	260,400
2022-11-22	0.400	0.415	0.400	0.415	0.405	19,900
2022-11-21	0.440	0.440	0.400	0.405	0.395	239,100
2022-11-17	0.410	0.410	0.405	0.405	0.395	57,800
2022-11-16	0.405	0.410	0.405	0.410	0.400	110,800
2022-11-15	0.415	0.415	0.415	0.415	0.405	18,400
2022-11-14	0.415	0.415	0.410	0.415	0.405	53,900
2022-11-11	0.410	0.420	0.410	0.420	0.409	80,100
2022-11-10	0.410	0.415	0.405	0.415	0.405	35,900
2022-11-09	0.415	0.415	0.400	0.415	0.405	76,500
2022-11-08	0.415	0.415	0.405	0.405	0.395	71,600
2022-11-07	0.405	0.410	0.405	0.405	0.395	64,400
2022-11-04	0.405	0.405	0.405	0.405	0.395	65,000
2022-11-03	0.410	0.410	0.405	0.410	0.400	47,100
2022-11-02	0.415	0.420	0.400	0.410	0.400	113,200
2022-11-01	0.415	0.420	0.410	0.415	0.405	82,100
2022-10-31	0.405	0.410	0.405	0.410	0.400	2,900
2022-10-28	0.405	0.405	0.405	0.405	0.395	100
2022-10-27	0.410	0.415	0.405	0.405	0.395	24,800
2022-10-26	0.405	0.415	0.405	0.415	0.405	49,600
2022-10-25	0.410	0.410	0.395	0.410	0.400	30,500
2022-10-21	0.400	0.400	0.395	0.400	0.390	11,200
2022-10-20	0.400	0.415	0.395	0.405	0.395	122,000
2022-10-19	0.395	0.405	0.395	0.400	0.390	76,400
2022-10-18	0.400	0.405	0.390	0.395	0.385	202,900
2022-10-17	0.410	0.410	0.400	0.405	0.395	32,500
2022-10-14	0.410	0.420	0.410	0.410	0.400	182,800
2022-10-13	0.415	0.415	0.415	0.415	0.405	4,000
2022-10-12	0.430	0.430	0.425	0.425	0.414	6,100
2022-10-11	0.440	0.440	0.440	0.440	0.429	3,000
2022-10-06	0.425	0.435	0.420	0.435	0.424	98,100
2022-10-05	0.425	0.440	0.415	0.440	0.429	83,000
2022-10-04	0.415	0.425	0.415	0.425	0.414	110,700
2022-10-03	0.440	0.440	0.420	0.420	0.409	10,100
2022-09-30	0.430	0.440	0.425	0.440	0.429	119,400
2022-09-29	0.450	0.450	0.440	0.440	0.429	2,000
2022-09-28	0.455	0.455	0.450	0.450	0.439	40,000
2022-09-27	0.430	0.460	0.430	0.460	0.448	70,700
2022-09-26	0.445	0.445	0.430	0.430	0.419	6,800
2022-09-23	0.430	0.455	0.430	0.455	0.444	62,400
2022-09-22	0.440	0.440	0.430	0.435	0.424	19,100
2022-09-21	0.440	0.440	0.430	0.430	0.419	107,000
2022-09-20	0.445	0.445	0.440	0.440	0.429	75,200
2022-09-19	0.445	0.450	0.445	0.445	0.434	45,300
2022-09-15	0.455	0.460	0.445	0.445	0.434	261,500
2022-09-14	0.460	0.460	0.450	0.460	0.448	203,100
2022-09-13	0.465	0.465	0.460	0.460	0.448	180,400
2022-09-12	0.465	0.475	0.465	0.465	0.453	14,200
2022-09-09	0.465	0.475	0.465	0.475	0.463	24,600
2022-09-08	0.475	0.475	0.465	0.465	0.453	31,300
2022-09-07	0.465	0.470	0.465	0.465	0.453	30,200
2022-09-06	0.465	0.470	0.465	0.470	0.458	26,000
2022-09-05	0.475	0.475	0.475	0.475	0.463	21,000
2022-09-01	0.475	0.475	0.470	0.470	0.458	42,600
2022-08-29	0.475	0.480	0.475	0.475	0.463	45,600
2022-08-25	0.475	0.480	0.475	0.480	0.468	20,000

← NewerPage 17 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.