Eastern & Oriental Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.800	0.810	0.800	0.800	0.788	332,800
2025-11-06	0.810	0.810	0.795	0.800	0.788	385,200
2025-11-05	0.810	0.810	0.800	0.805	0.793	695,900
2025-11-04	0.825	0.830	0.810	0.810	0.798	1,359,100
2025-11-03	0.800	0.830	0.795	0.825	0.813	3,504,800
2025-10-31	0.795	0.805	0.795	0.800	0.788	3,634,100
2025-10-30	0.790	0.795	0.790	0.795	0.783	4,349,300
2025-10-29	0.800	0.800	0.780	0.790	0.778	3,136,900
2025-10-28	0.810	0.810	0.800	0.800	0.788	1,462,300
2025-10-27	0.800	0.805	0.800	0.805	0.793	2,301,400
2025-10-24	0.805	0.810	0.785	0.795	0.783	1,348,900
2025-10-23	0.790	0.805	0.785	0.805	0.793	4,819,700
2025-10-22	0.780	0.790	0.780	0.785	0.773	2,380,600
2025-10-21	0.785	0.790	0.775	0.780	0.768	2,346,800
2025-10-17	0.785	0.785	0.770	0.785	0.773	1,936,200
2025-10-16	0.780	0.790	0.780	0.785	0.773	1,038,000
2025-10-15	0.790	0.790	0.780	0.780	0.768	877,500
2025-10-14	0.800	0.805	0.785	0.785	0.773	1,101,300
2025-10-13	0.790	0.805	0.790	0.800	0.788	794,200
2025-10-10	0.790	0.810	0.780	0.805	0.793	3,634,100
2025-10-09	0.785	0.790	0.785	0.790	0.778	5,037,700
2025-10-08	0.780	0.790	0.780	0.790	0.778	4,308,100
2025-10-07	0.795	0.795	0.780	0.785	0.773	6,740,000
2025-10-06	0.810	0.810	0.800	0.800	0.788	893,100
2025-10-03	0.810	0.810	0.795	0.810	0.798	6,908,800
2025-10-02	0.800	0.815	0.800	0.810	0.798	2,702,000
2025-10-01	0.795	0.805	0.795	0.795	0.783	686,500
2025-09-30	0.810	0.810	0.795	0.795	0.783	2,053,300
2025-09-29	0.810	0.820	0.800	0.810	0.798	3,834,200
2025-09-26	0.815	0.820	0.810	0.810	0.798	653,400
2025-09-25	0.810	0.820	0.805	0.815	0.803	2,757,800
2025-09-24	0.805	0.820	0.795	0.810	0.798	1,528,200
2025-09-23	0.805	0.805	0.800	0.805	0.793	1,587,800
2025-09-22	0.810	0.810	0.805	0.805	0.793	1,097,700
2025-09-19	0.820	0.825	0.810	0.810	0.798	1,752,400
2025-09-18	0.835	0.835	0.815	0.815	0.803	1,388,600
2025-09-17	0.835	0.835	0.825	0.830	0.818	466,500
2025-09-12	0.820	0.835	0.820	0.835	0.823	391,100
2025-09-11	0.830	0.830	0.795	0.820	0.808	1,410,000
2025-09-10	0.835	0.840	0.830	0.830	0.818	603,300
2025-09-09	0.850	0.855	0.840	0.840	0.828	2,924,300
2025-09-08	0.845	0.855	0.840	0.850	0.837	772,900
2025-09-04	0.845	0.850	0.845	0.845	0.833	344,500
2025-09-03	0.845	0.850	0.840	0.845	0.833	670,700
2025-09-02	0.840	0.845	0.830	0.845	0.833	1,333,000
2025-08-29	0.845	0.845	0.835	0.840	0.828	1,226,100
2025-08-28	0.845	0.855	0.845	0.845	0.833	1,761,000
2025-08-27	0.840	0.850	0.835	0.840	0.828	1,947,600
2025-08-26	0.850	0.850	0.830	0.835	0.823	2,177,700
2025-08-25	0.840	0.855	0.835	0.850	0.837	1,014,100
2025-08-22	0.840	0.840	0.835	0.835	0.823	1,015,300
2025-08-21	0.855	0.855	0.840	0.840	0.828	2,884,300
2025-08-20	0.845	0.850	0.845	0.845	0.833	1,525,300
2025-08-19	0.850	0.850	0.845	0.850	0.837	701,500
2025-08-18	0.850	0.850	0.840	0.845	0.833	900,700
2025-08-15	0.860	0.870	0.845	0.845	0.833	2,032,600
2025-08-14	0.845	0.865	0.840	0.860	0.847	2,002,500
2025-08-13	0.850	0.855	0.845	0.845	0.833	988,700
2025-08-12	0.865	0.865	0.845	0.850	0.837	5,114,200
2025-08-11	0.865	0.885	0.860	0.865	0.852	6,369,800

← NewerPage 5 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.