Eastern & Oriental Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-25	0.510	0.515	0.505	0.515	0.502	26,000
2022-05-24	0.510	0.510	0.510	0.510	0.497	56,000
2022-05-23	0.520	0.520	0.510	0.510	0.497	44,800
2022-05-20	0.525	0.540	0.520	0.520	0.507	27,200
2022-05-19	0.510	0.535	0.510	0.535	0.522	25,400
2022-05-18	0.520	0.530	0.520	0.520	0.507	57,100
2022-05-17	0.525	0.540	0.520	0.540	0.526	131,500
2022-05-13	0.525	0.525	0.520	0.525	0.512	54,100
2022-05-12	0.525	0.525	0.520	0.520	0.507	23,600
2022-05-11	0.530	0.540	0.530	0.530	0.517	74,900
2022-05-10	0.530	0.530	0.520	0.530	0.517	176,300
2022-05-09	0.530	0.540	0.530	0.540	0.526	86,200
2022-05-06	0.540	0.540	0.540	0.540	0.526	17,800
2022-05-05	0.535	0.545	0.535	0.540	0.526	98,400
2022-04-29	0.535	0.535	0.535	0.535	0.522	400
2022-04-28	0.535	0.535	0.535	0.535	0.522	20,000
2022-04-27	0.540	0.540	0.535	0.535	0.522	263,200
2022-04-26	0.530	0.550	0.530	0.550	0.536	83,700
2022-04-25	0.540	0.540	0.535	0.535	0.522	82,700
2022-04-22	0.540	0.540	0.540	0.540	0.526	13,900
2022-04-21	0.545	0.550	0.540	0.540	0.526	71,100
2022-04-20	0.555	0.555	0.540	0.545	0.531	33,300
2022-04-18	0.545	0.550	0.540	0.550	0.536	54,200
2022-04-15	0.540	0.560	0.540	0.545	0.531	72,800
2022-04-14	0.540	0.540	0.535	0.540	0.526	104,700
2022-04-13	0.540	0.540	0.540	0.540	0.526	2,100
2022-04-12	0.540	0.540	0.530	0.540	0.526	58,100
2022-04-11	0.550	0.555	0.550	0.550	0.536	156,400
2022-04-08	0.550	0.550	0.550	0.550	0.536	1,600
2022-04-07	0.540	0.560	0.540	0.550	0.536	67,500
2022-04-06	0.560	0.560	0.535	0.540	0.526	148,100
2022-04-05	0.535	0.550	0.530	0.540	0.526	185,600
2022-04-04	0.550	0.560	0.535	0.545	0.531	143,600
2022-04-01	0.525	0.570	0.520	0.570	0.556	261,500
2022-03-31	0.530	0.530	0.525	0.525	0.512	37,700
2022-03-30	0.535	0.550	0.520	0.520	0.507	85,800
2022-03-29	0.535	0.550	0.530	0.530	0.517	77,000
2022-03-28	0.545	0.545	0.535	0.535	0.522	126,700
2022-03-25	0.540	0.540	0.530	0.530	0.517	67,500
2022-03-24	0.530	0.540	0.520	0.535	0.522	81,300
2022-03-23	0.535	0.535	0.530	0.530	0.517	17,200
2022-03-22	0.520	0.535	0.520	0.535	0.522	88,400
2022-03-21	0.550	0.550	0.520	0.520	0.507	11,700
2022-03-18	0.515	0.545	0.515	0.545	0.531	1,900
2022-03-17	0.530	0.530	0.515	0.515	0.502	43,300
2022-03-16	0.505	0.530	0.505	0.530	0.517	82,000
2022-03-15	0.515	0.515	0.505	0.505	0.492	63,200
2022-03-14	0.525	0.525	0.505	0.510	0.497	37,600
2022-03-11	0.515	0.525	0.515	0.525	0.512	58,000
2022-03-10	0.510	0.515	0.500	0.510	0.497	73,300
2022-03-09	0.510	0.520	0.510	0.520	0.507	105,400
2022-03-08	0.520	0.520	0.500	0.505	0.492	286,100
2022-03-07	0.535	0.535	0.525	0.525	0.512	154,000
2022-03-04	0.560	0.560	0.540	0.540	0.526	889,500
2022-03-03	0.550	0.565	0.545	0.555	0.541	355,400
2022-03-02	0.570	0.570	0.560	0.565	0.551	79,900
2022-03-01	0.580	0.580	0.565	0.570	0.556	819,100
2022-02-28	0.580	0.585	0.580	0.580	0.565	55,700
2022-02-25	0.570	0.585	0.565	0.580	0.565	241,600
2022-02-24	0.600	0.600	0.570	0.570	0.556	1,310,600

← NewerPage 19 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.