Eastern & Oriental Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.730	0.780	0.730	0.765	0.765	1,704,000
2026-07-24	0.730	0.740	0.730	0.730	0.730	878,900
2026-07-23	0.725	0.735	0.720	0.730	0.730	585,700
2026-07-22	0.730	0.735	0.720	0.725	0.725	4,067,300
2026-07-21	0.725	0.740	0.720	0.735	0.735	436,000
2026-07-20	0.735	0.735	0.725	0.735	0.735	156,400
2026-07-17	0.740	0.745	0.730	0.735	0.735	477,200
2026-07-16	0.725	0.740	0.725	0.740	0.740	768,100
2026-07-15	0.715	0.750	0.715	0.730	0.730	1,300,200
2026-07-14	0.715	0.730	0.705	0.715	0.715	1,304,200
2026-07-13	0.720	0.720	0.715	0.720	0.720	239,200
2026-07-10	0.710	0.725	0.710	0.720	0.720	438,400
2026-07-09	0.725	0.725	0.710	0.710	0.710	193,500
2026-07-08	0.730	0.730	0.715	0.720	0.720	328,900
2026-07-07	0.720	0.735	0.715	0.730	0.730	1,092,200
2026-07-06	0.720	0.730	0.710	0.725	0.725	4,912,700
2026-07-03	0.710	0.725	0.710	0.715	0.715	232,800
2026-07-02	0.705	0.720	0.695	0.710	0.710	1,483,100
2026-07-01	0.710	0.720	0.705	0.710	0.710	545,300
2026-06-30	0.705	0.710	0.695	0.700	0.700	236,200
2026-06-29	0.710	0.710	0.680	0.705	0.705	1,133,600
2026-06-26	0.710	0.715	0.705	0.710	0.710	233,900
2026-06-25	0.720	0.720	0.705	0.710	0.710	928,800
2026-06-24	0.720	0.725	0.715	0.720	0.720	998,100
2026-06-23	0.740	0.740	0.710	0.715	0.715	797,900
2026-06-22	0.725	0.745	0.725	0.730	0.730	1,537,000
2026-06-19	0.740	0.740	0.730	0.730	0.730	234,900
2026-06-18	0.725	0.745	0.725	0.740	0.740	1,029,100
2026-06-17	0.730	0.730	0.730	0.730	0.730	0
2026-06-16	0.735	0.740	0.720	0.730	0.730	1,411,800
2026-06-15	0.740	0.745	0.730	0.735	0.735	549,700
2026-06-12	0.725	0.745	0.725	0.735	0.735	945,600
2026-06-11	0.735	0.735	0.720	0.720	0.720	1,576,600
2026-06-10	0.750	0.755	0.740	0.740	0.740	571,400
2026-06-09	0.745	0.760	0.745	0.750	0.750	314,900
2026-06-08	0.765	0.770	0.750	0.755	0.755	1,005,300
2026-06-05	0.775	0.775	0.760	0.770	0.770	1,439,400
2026-06-04	0.775	0.775	0.760	0.770	0.770	792,500
2026-06-03	0.775	0.775	0.755	0.775	0.775	1,487,100
2026-06-02	0.790	0.790	0.790	0.790	0.790	0
2026-06-01	0.790	0.790	0.790	0.790	0.790	0
2026-05-29	0.790	0.795	0.775	0.790	0.790	1,566,000
2026-05-28	0.795	0.805	0.785	0.790	0.790	2,484,900
2026-05-27	0.790	0.790	0.790	0.790	0.790	0
2026-05-26	0.775	0.795	0.760	0.790	0.790	1,791,700
2026-05-25	0.780	0.785	0.770	0.780	0.780	2,001,900
2026-05-22	0.785	0.790	0.775	0.780	0.780	683,800
2026-05-21	0.760	0.785	0.750	0.780	0.780	2,070,500
2026-05-20	0.755	0.760	0.740	0.760	0.760	4,652,800
2026-05-19	0.765	0.770	0.745	0.755	0.755	2,102,500
2026-05-18	0.775	0.775	0.760	0.760	0.760	1,506,200
2026-05-15	0.795	0.800	0.780	0.780	0.780	742,700
2026-05-14	0.805	0.815	0.790	0.795	0.795	1,578,800
2026-05-13	0.795	0.810	0.785	0.805	0.805	2,487,400
2026-05-12	0.795	0.800	0.790	0.795	0.795	1,397,100
2026-05-11	0.790	0.800	0.780	0.795	0.795	1,011,800
2026-05-08	0.775	0.790	0.770	0.790	0.790	1,281,300
2026-05-07	0.800	0.805	0.780	0.780	0.780	2,627,500
2026-05-06	0.800	0.810	0.790	0.800	0.800	2,378,400
2026-05-05	0.810	0.810	0.785	0.795	0.795	3,589,000

← NewerPage 2 of 3 · 131 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.