Eastern & Oriental Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	0.475	0.480	0.475	0.480	0.468	56,900
2022-08-23	0.470	0.485	0.470	0.485	0.473	27,300
2022-08-22	0.480	0.485	0.480	0.485	0.473	14,300
2022-08-19	0.495	0.495	0.480	0.490	0.478	73,000
2022-08-18	0.480	0.495	0.480	0.495	0.483	23,300
2022-08-16	0.480	0.480	0.480	0.480	0.468	29,000
2022-08-15	0.480	0.480	0.480	0.480	0.468	83,000
2022-08-12	0.490	0.490	0.490	0.490	0.478	37,000
2022-08-11	0.490	0.490	0.480	0.480	0.468	19,600
2022-08-10	0.500	0.500	0.480	0.480	0.468	13,800
2022-08-09	0.480	0.500	0.480	0.500	0.487	65,500
2022-08-08	0.475	0.490	0.475	0.490	0.478	66,500
2022-08-05	0.480	0.480	0.470	0.475	0.463	39,300
2022-08-04	0.480	0.480	0.475	0.475	0.463	9,400
2022-08-03	0.470	0.470	0.465	0.465	0.453	27,200
2022-08-02	0.485	0.485	0.470	0.470	0.458	44,100
2022-08-01	0.490	0.490	0.480	0.480	0.468	1,900
2022-07-29	0.465	0.490	0.465	0.490	0.478	18,400
2022-07-27	0.465	0.465	0.465	0.465	0.453	9,900
2022-07-26	0.470	0.470	0.465	0.465	0.453	12,200
2022-07-25	0.470	0.470	0.470	0.470	0.458	11,600
2022-07-22	0.470	0.480	0.470	0.475	0.463	21,900
2022-07-21	0.470	0.470	0.470	0.470	0.458	8,000
2022-07-20	0.475	0.480	0.475	0.480	0.468	8,500
2022-07-19	0.475	0.475	0.475	0.475	0.463	3,000
2022-07-18	0.475	0.475	0.470	0.470	0.458	8,800
2022-07-15	0.480	0.485	0.470	0.485	0.473	44,700
2022-07-14	0.480	0.480	0.480	0.480	0.468	3,300
2022-07-13	0.485	0.485	0.485	0.485	0.473	25,000
2022-07-12	0.485	0.495	0.480	0.480	0.468	40,000
2022-07-08	0.490	0.490	0.490	0.490	0.478	1,700
2022-07-07	0.480	0.500	0.480	0.500	0.487	14,600
2022-07-06	0.480	0.480	0.480	0.480	0.468	17,300
2022-07-05	0.485	0.490	0.480	0.480	0.468	24,900
2022-07-04	0.490	0.490	0.485	0.485	0.473	5,200
2022-06-30	0.495	0.495	0.490	0.490	0.478	48,000
2022-06-29	0.495	0.495	0.490	0.495	0.483	23,400
2022-06-28	0.495	0.495	0.495	0.495	0.483	15,000
2022-06-27	0.490	0.495	0.490	0.495	0.483	17,700
2022-06-24	0.510	0.510	0.490	0.490	0.478	74,300
2022-06-23	0.495	0.520	0.490	0.520	0.507	7,500
2022-06-22	0.500	0.500	0.495	0.500	0.487	39,000
2022-06-21	0.500	0.510	0.500	0.500	0.487	15,800
2022-06-20	0.510	0.515	0.490	0.490	0.478	344,800
2022-06-17	0.495	0.520	0.495	0.520	0.507	316,300
2022-06-16	0.500	0.500	0.495	0.500	0.487	21,700
2022-06-15	0.500	0.500	0.495	0.500	0.487	3,200
2022-06-14	0.500	0.500	0.490	0.500	0.487	85,600
2022-06-13	0.505	0.510	0.500	0.505	0.492	107,200
2022-06-10	0.510	0.510	0.510	0.510	0.497	508,100
2022-06-09	0.510	0.510	0.510	0.510	0.497	2,100
2022-06-08	0.520	0.520	0.515	0.520	0.507	42,700
2022-06-07	0.525	0.525	0.520	0.520	0.507	35,800
2022-06-03	0.520	0.525	0.520	0.525	0.512	60,700
2022-06-02	0.520	0.530	0.520	0.525	0.512	27,900
2022-06-01	0.520	0.520	0.520	0.520	0.507	32,900
2022-05-31	0.515	0.515	0.510	0.510	0.497	8,300
2022-05-30	0.520	0.525	0.515	0.515	0.502	29,500
2022-05-27	0.520	0.520	0.520	0.520	0.507	1,700
2022-05-26	0.520	0.530	0.520	0.530	0.517	79,600

← NewerPage 18 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.