Eastern & Oriental Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.810	0.840	0.805	0.805	0.805	3,150,300
2026-05-01	0.810	0.810	0.810	0.810	0.810	0
2026-04-30	0.825	0.825	0.810	0.810	0.810	1,448,000
2026-04-29	0.830	0.860	0.820	0.825	0.825	9,059,100
2026-04-28	0.780	0.830	0.780	0.825	0.825	9,208,100
2026-04-27	0.785	0.800	0.770	0.780	0.780	2,602,000
2026-04-24	0.790	0.795	0.780	0.785	0.785	1,592,400
2026-04-23	0.780	0.800	0.780	0.790	0.790	701,000
2026-04-22	0.755	0.815	0.755	0.780	0.780	4,717,000
2026-04-21	0.725	0.755	0.725	0.755	0.755	3,398,100
2026-04-20	0.710	0.735	0.710	0.720	0.720	2,270,500

← NewerPage 3 of 3 · 131 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.