Eastern & Oriental Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-25	0.630	0.630	0.615	0.620	0.604	211,000
2021-11-24	0.625	0.645	0.620	0.630	0.614	159,100
2021-11-23	0.625	0.640	0.625	0.640	0.624	15,200
2021-11-22	0.630	0.630	0.625	0.625	0.609	80,500
2021-11-19	0.630	0.640	0.620	0.640	0.624	149,100
2021-11-18	0.645	0.645	0.625	0.635	0.619	137,800
2021-11-17	0.640	0.655	0.640	0.645	0.629	178,900
2021-11-16	0.645	0.650	0.640	0.640	0.624	172,100
2021-11-15	0.645	0.650	0.635	0.645	0.629	130,100
2021-11-12	0.635	0.655	0.635	0.655	0.639	46,300
2021-11-11	0.645	0.655	0.630	0.635	0.619	134,100
2021-11-10	0.640	0.660	0.630	0.645	0.629	55,800
2021-11-09	0.630	0.665	0.630	0.640	0.624	74,700
2021-11-08	0.650	0.670	0.645	0.670	0.653	60,300
2021-11-05	0.650	0.655	0.625	0.650	0.634	454,400
2021-11-03	0.670	0.670	0.635	0.655	0.639	207,300
2021-11-02	0.650	0.675	0.650	0.670	0.653	195,300
2021-11-01	0.665	0.675	0.660	0.660	0.643	411,800
2021-10-29	0.675	0.675	0.650	0.670	0.653	168,800
2021-10-28	0.665	0.675	0.630	0.675	0.658	1,125,300
2021-10-27	0.670	0.680	0.660	0.665	0.648	290,100
2021-10-26	0.685	0.685	0.665	0.670	0.653	511,600
2021-10-25	0.685	0.695	0.660	0.680	0.663	2,540,500
2021-10-22	0.690	0.695	0.685	0.685	0.668	1,386,200
2021-10-21	0.680	0.695	0.670	0.690	0.673	826,500
2021-10-20	0.680	0.700	0.670	0.685	0.668	2,970,700

← NewerPage 21 of 21 · 1,226 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.