Eastern & Oriental Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	0.595	0.600	0.590	0.595	0.580	366,700
2022-02-22	0.600	0.600	0.595	0.600	0.585	58,600
2022-02-21	0.595	0.605	0.595	0.600	0.585	245,500
2022-02-18	0.595	0.600	0.595	0.595	0.580	229,800
2022-02-17	0.600	0.605	0.590	0.600	0.585	466,000
2022-02-16	0.600	0.600	0.595	0.595	0.580	219,000
2022-02-15	0.605	0.610	0.600	0.600	0.585	120,900
2022-02-14	0.605	0.610	0.600	0.605	0.590	109,300
2022-02-11	0.605	0.615	0.600	0.615	0.600	51,000
2022-02-10	0.615	0.620	0.605	0.605	0.590	49,100
2022-02-09	0.605	0.615	0.605	0.615	0.600	590,800
2022-02-08	0.600	0.610	0.600	0.610	0.595	105,700
2022-02-07	0.600	0.610	0.595	0.610	0.595	129,200
2022-02-04	0.605	0.610	0.605	0.610	0.595	80,000
2022-02-03	0.600	0.610	0.600	0.610	0.595	123,800
2022-01-31	0.590	0.610	0.590	0.610	0.595	4,200
2022-01-28	0.580	0.615	0.580	0.605	0.590	23,200
2022-01-27	0.595	0.600	0.590	0.590	0.575	94,500
2022-01-26	0.595	0.605	0.595	0.595	0.580	101,000
2022-01-25	0.595	0.600	0.580	0.590	0.575	121,600
2022-01-24	0.600	0.605	0.590	0.600	0.585	267,800
2022-01-21	0.600	0.600	0.595	0.595	0.580	306,900
2022-01-20	0.605	0.610	0.600	0.610	0.595	440,300
2022-01-19	0.615	0.615	0.595	0.605	0.590	518,400
2022-01-17	0.615	0.615	0.605	0.615	0.600	157,500
2022-01-14	0.615	0.620	0.600	0.605	0.590	271,500
2022-01-13	0.620	0.620	0.600	0.615	0.600	391,700
2022-01-12	0.620	0.620	0.610	0.620	0.604	942,500
2022-01-11	0.605	0.620	0.600	0.620	0.604	1,009,400
2022-01-10	0.600	0.605	0.600	0.605	0.590	7,700
2022-01-07	0.600	0.615	0.595	0.600	0.585	470,200
2022-01-06	0.600	0.615	0.600	0.605	0.590	255,500
2022-01-05	0.600	0.610	0.600	0.605	0.590	74,500
2022-01-04	0.605	0.630	0.600	0.600	0.585	410,100
2022-01-03	0.610	0.615	0.595	0.610	0.595	188,300
2021-12-31	0.605	0.620	0.600	0.600	0.585	160,700
2021-12-30	0.600	0.600	0.595	0.600	0.585	19,700
2021-12-29	0.600	0.610	0.595	0.600	0.585	706,300
2021-12-28	0.595	0.620	0.590	0.595	0.580	290,300
2021-12-27	0.590	0.620	0.590	0.620	0.604	574,000
2021-12-24	0.590	0.620	0.590	0.620	0.604	80,600
2021-12-23	0.595	0.615	0.590	0.600	0.585	131,500
2021-12-22	0.605	0.605	0.585	0.605	0.590	35,300
2021-12-21	0.585	0.605	0.585	0.605	0.590	46,200
2021-12-20	0.610	0.630	0.585	0.610	0.595	58,900
2021-12-17	0.605	0.610	0.590	0.610	0.595	64,000
2021-12-16	0.605	0.610	0.590	0.605	0.590	51,300
2021-12-15	0.620	0.620	0.590	0.600	0.585	22,600
2021-12-14	0.590	0.630	0.580	0.630	0.614	368,100
2021-12-13	0.600	0.600	0.590	0.590	0.575	280,800
2021-12-10	0.600	0.605	0.600	0.600	0.585	586,000
2021-12-09	0.605	0.610	0.600	0.600	0.585	147,500
2021-12-08	0.610	0.610	0.590	0.605	0.590	130,200
2021-12-07	0.600	0.610	0.590	0.610	0.595	185,600
2021-12-06	0.610	0.610	0.590	0.595	0.580	237,400
2021-12-02	0.620	0.620	0.605	0.610	0.595	85,100
2021-12-01	0.625	0.625	0.610	0.620	0.604	35,800
2021-11-30	0.605	0.630	0.605	0.625	0.609	144,500
2021-11-29	0.620	0.620	0.600	0.605	0.590	404,900
2021-11-26	0.620	0.635	0.605	0.615	0.600	337,500

← NewerPage 20 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.