Eastern & Oriental Bhd historical data

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

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
2026-04-17	0.705	0.725	0.705	0.715	0.715	784,000
2026-04-16	0.700	0.720	0.695	0.710	0.710	1,535,200
2026-04-15	0.690	0.705	0.690	0.700	0.700	1,526,200
2026-04-14	0.690	0.700	0.685	0.685	0.685	364,600
2026-04-13	0.680	0.690	0.670	0.685	0.685	1,211,400
2026-04-10	0.690	0.700	0.690	0.700	0.700	775,400
2026-04-09	0.700	0.700	0.690	0.690	0.690	158,900
2026-04-08	0.685	0.700	0.685	0.700	0.700	1,690,000
2026-04-07	0.685	0.695	0.675	0.675	0.675	615,300
2026-04-06	0.680	0.685	0.675	0.680	0.680	137,800
2026-04-03	0.685	0.695	0.675	0.680	0.680	1,545,900
2026-04-02	0.700	0.700	0.675	0.690	0.690	1,024,700
2026-04-01	0.680	0.710	0.675	0.700	0.700	3,029,900
2026-03-31	0.675	0.685	0.670	0.675	0.675	1,584,700
2026-03-30	0.695	0.695	0.670	0.670	0.670	1,278,200
2026-03-27	0.700	0.700	0.685	0.700	0.700	1,907,000
2026-03-26	0.715	0.715	0.700	0.705	0.705	865,000
2026-03-25	0.705	0.720	0.705	0.715	0.715	947,600
2026-03-24	0.705	0.710	0.690	0.700	0.700	1,306,400
2026-03-20	0.705	0.705	0.705	0.705	0.705	0
2026-03-19	0.705	0.715	0.700	0.705	0.705	721,400
2026-03-18	0.705	0.725	0.705	0.715	0.715	2,298,800
2026-03-17	0.705	0.710	0.700	0.705	0.705	385,100
2026-03-16	0.665	0.735	0.665	0.710	0.710	5,508,800
2026-03-13	0.675	0.675	0.650	0.655	0.655	1,588,200
2026-03-12	0.670	0.675	0.665	0.675	0.675	535,500
2026-03-11	0.675	0.680	0.665	0.670	0.670	714,600
2026-03-10	0.675	0.680	0.665	0.675	0.665	1,872,300
2026-03-09	0.690	0.690	0.650	0.655	0.645	3,371,100
2026-03-06	0.705	0.705	0.690	0.695	0.685	1,497,800
2026-03-05	0.715	0.715	0.705	0.705	0.695	4,595,200
2026-03-04	0.720	0.725	0.710	0.715	0.704	2,129,200
2026-03-03	0.715	0.725	0.715	0.720	0.709	3,291,400
2026-03-02	0.720	0.730	0.715	0.720	0.709	1,895,700
2026-02-27	0.750	0.750	0.730	0.740	0.729	2,355,300
2026-02-26	0.730	0.750	0.725	0.745	0.734	3,063,200
2026-02-25	0.720	0.735	0.720	0.725	0.714	861,400
2026-02-24	0.720	0.720	0.715	0.720	0.709	356,500
2026-02-23	0.715	0.730	0.715	0.725	0.714	278,700
2026-02-20	0.730	0.730	0.715	0.715	0.704	525,500
2026-02-19	0.720	0.740	0.720	0.735	0.724	873,900
2026-02-16	0.715	0.725	0.715	0.725	0.714	483,200
2026-02-13	0.715	0.720	0.715	0.720	0.709	272,300
2026-02-12	0.715	0.725	0.715	0.725	0.714	489,000
2026-02-11	0.715	0.725	0.715	0.725	0.714	302,000
2026-02-10	0.715	0.725	0.710	0.720	0.709	381,500
2026-02-09	0.715	0.725	0.715	0.720	0.709	505,800
2026-02-06	0.710	0.720	0.705	0.710	0.700	709,200
2026-02-05	0.715	0.725	0.705	0.705	0.695	2,085,100

← NewerPage 3 of 21 · 1,228 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.