Eastern & Oriental Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.720	0.725	0.715	0.715	0.704	411,300
2026-02-03	0.730	0.730	0.715	0.720	0.709	939,500
2026-01-30	0.720	0.735	0.715	0.735	0.724	909,000
2026-01-29	0.735	0.735	0.720	0.725	0.714	2,365,800
2026-01-28	0.760	0.760	0.730	0.735	0.724	1,065,700
2026-01-27	0.745	0.765	0.745	0.755	0.744	3,364,000
2026-01-26	0.740	0.760	0.735	0.745	0.734	3,286,500
2026-01-23	0.720	0.750	0.720	0.740	0.729	4,351,400
2026-01-22	0.705	0.720	0.705	0.715	0.704	487,200
2026-01-21	0.710	0.710	0.700	0.705	0.695	2,441,300
2026-01-20	0.705	0.715	0.700	0.710	0.700	1,006,200
2026-01-19	0.710	0.715	0.705	0.710	0.700	3,073,100
2026-01-16	0.715	0.720	0.710	0.710	0.700	1,991,000
2026-01-15	0.720	0.720	0.710	0.715	0.704	972,800
2026-01-14	0.715	0.725	0.710	0.715	0.704	909,900
2026-01-13	0.725	0.725	0.710	0.715	0.704	1,492,500
2026-01-12	0.725	0.735	0.720	0.725	0.714	1,710,600
2026-01-09	0.735	0.735	0.720	0.725	0.714	1,028,900
2026-01-08	0.725	0.740	0.720	0.735	0.724	922,200
2026-01-07	0.750	0.750	0.725	0.730	0.719	1,182,100
2026-01-06	0.735	0.755	0.730	0.745	0.734	2,457,700
2026-01-05	0.730	0.740	0.725	0.730	0.719	923,500
2026-01-02	0.725	0.725	0.710	0.725	0.714	868,900
2025-12-31	0.715	0.735	0.705	0.735	0.724	2,033,500
2025-12-30	0.715	0.720	0.705	0.720	0.709	1,840,200
2025-12-29	0.715	0.720	0.710	0.720	0.709	1,502,900
2025-12-26	0.720	0.725	0.705	0.720	0.709	2,224,000
2025-12-24	0.715	0.720	0.710	0.710	0.700	246,600
2025-12-23	0.715	0.720	0.710	0.715	0.704	1,196,100
2025-12-22	0.720	0.725	0.715	0.715	0.704	669,800
2025-12-19	0.735	0.735	0.715	0.720	0.709	994,000
2025-12-18	0.725	0.735	0.725	0.735	0.724	766,100
2025-12-17	0.715	0.730	0.715	0.725	0.714	1,014,400
2025-12-16	0.720	0.720	0.710	0.710	0.700	1,037,300
2025-12-15	0.730	0.730	0.720	0.730	0.719	570,000
2025-12-12	0.725	0.735	0.715	0.730	0.719	1,167,200
2025-12-11	0.735	0.735	0.715	0.725	0.714	1,162,400
2025-12-10	0.740	0.745	0.725	0.735	0.724	995,700
2025-12-09	0.750	0.750	0.735	0.740	0.729	1,087,700
2025-12-08	0.745	0.750	0.735	0.740	0.729	8,283,000
2025-12-05	0.730	0.745	0.715	0.740	0.729	10,242,800
2025-12-04	0.725	0.735	0.710	0.725	0.714	4,384,700
2025-12-03	0.710	0.730	0.705	0.725	0.714	6,603,600
2025-12-02	0.705	0.710	0.700	0.705	0.695	4,758,700
2025-12-01	0.725	0.725	0.690	0.705	0.695	10,905,200
2025-11-28	0.760	0.760	0.605	0.710	0.700	71,592,602
2025-11-27	0.760	0.760	0.755	0.760	0.749	207,600
2025-11-26	0.755	0.765	0.750	0.760	0.749	2,125,400
2025-11-25	0.760	0.770	0.755	0.755	0.744	2,003,300
2025-11-24	0.770	0.775	0.755	0.755	0.744	506,200
2025-11-21	0.780	0.780	0.765	0.775	0.764	4,067,100
2025-11-20	0.785	0.790	0.780	0.780	0.768	671,500
2025-11-19	0.795	0.795	0.785	0.790	0.778	109,500
2025-11-18	0.790	0.800	0.790	0.795	0.783	127,400
2025-11-17	0.790	0.800	0.785	0.795	0.783	255,300
2025-11-14	0.785	0.795	0.785	0.795	0.783	1,760,100
2025-11-13	0.795	0.795	0.785	0.785	0.773	3,747,600
2025-11-12	0.790	0.800	0.790	0.795	0.783	1,392,500
2025-11-11	0.800	0.800	0.790	0.790	0.778	155,000
2025-11-10	0.800	0.800	0.795	0.800	0.788	286,800

← NewerPage 4 of 5 · 254 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.