Eastern & Oriental Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	0.850	0.870	0.845	0.865	0.852	1,303,200
2025-08-07	0.840	0.855	0.835	0.855	0.842	4,113,400
2025-08-06	0.835	0.850	0.825	0.850	0.837	1,637,900
2025-08-05	0.845	0.845	0.835	0.840	0.828	1,048,100
2025-08-04	0.860	0.860	0.835	0.840	0.828	778,900
2025-08-01	0.830	0.860	0.830	0.860	0.847	3,465,100
2025-07-31	0.835	0.840	0.830	0.835	0.823	1,818,200
2025-07-30	0.825	0.840	0.825	0.840	0.828	909,900
2025-07-29	0.830	0.835	0.820	0.830	0.818	1,767,600
2025-07-28	0.845	0.845	0.820	0.825	0.813	2,784,300
2025-07-25	0.830	0.845	0.830	0.840	0.828	1,416,700
2025-07-24	0.845	0.845	0.830	0.830	0.818	2,791,000
2025-07-23	0.865	0.880	0.835	0.845	0.833	7,495,500
2025-07-22	0.890	0.895	0.865	0.870	0.857	1,479,100
2025-07-21	0.900	0.905	0.880	0.890	0.877	1,942,700
2025-07-18	0.890	0.905	0.880	0.900	0.887	5,583,600
2025-07-17	0.875	0.895	0.875	0.885	0.872	2,272,700
2025-07-16	0.895	0.900	0.865	0.875	0.862	989,800
2025-07-15	0.910	0.915	0.890	0.895	0.882	1,272,100
2025-07-14	0.885	0.915	0.880	0.910	0.897	3,782,000
2025-07-11	0.875	0.890	0.865	0.885	0.872	1,331,500
2025-07-10	0.885	0.895	0.875	0.875	0.862	2,372,200
2025-07-09	0.850	0.885	0.850	0.880	0.867	2,751,000
2025-07-08	0.850	0.855	0.845	0.850	0.837	321,300
2025-07-07	0.855	0.855	0.835	0.850	0.837	1,087,000
2025-07-04	0.845	0.860	0.845	0.860	0.847	1,469,500
2025-07-03	0.840	0.845	0.835	0.845	0.833	905,600
2025-07-02	0.840	0.850	0.830	0.840	0.828	1,397,300
2025-07-01	0.815	0.840	0.815	0.840	0.828	1,613,300
2025-06-30	0.815	0.830	0.810	0.815	0.803	1,012,300
2025-06-26	0.815	0.825	0.810	0.820	0.808	688,600
2025-06-25	0.810	0.820	0.805	0.810	0.798	834,000
2025-06-24	0.810	0.815	0.795	0.805	0.793	1,308,400
2025-06-23	0.805	0.810	0.790	0.810	0.798	836,800
2025-06-20	0.810	0.815	0.805	0.805	0.793	1,490,900
2025-06-19	0.810	0.825	0.805	0.810	0.798	1,262,500
2025-06-18	0.805	0.820	0.800	0.810	0.798	731,900
2025-06-17	0.805	0.815	0.800	0.800	0.788	723,600
2025-06-16	0.810	0.815	0.805	0.810	0.798	592,500
2025-06-13	0.810	0.830	0.805	0.820	0.808	808,800
2025-06-12	0.835	0.840	0.815	0.815	0.803	1,061,900
2025-06-11	0.820	0.835	0.820	0.830	0.818	904,900
2025-06-10	0.820	0.825	0.815	0.820	0.808	428,100
2025-06-09	0.810	0.825	0.810	0.825	0.813	532,100
2025-06-06	0.820	0.820	0.810	0.810	0.798	318,100
2025-06-05	0.815	0.820	0.810	0.820	0.808	219,500
2025-06-04	0.825	0.825	0.800	0.810	0.798	1,214,900
2025-06-03	0.830	0.830	0.805	0.830	0.818	1,041,200
2025-05-30	0.835	0.835	0.810	0.830	0.818	820,100
2025-05-29	0.840	0.840	0.820	0.830	0.818	1,488,500
2025-05-28	0.825	0.870	0.820	0.835	0.823	3,597,000
2025-05-27	0.810	0.825	0.810	0.810	0.798	399,400
2025-05-26	0.810	0.820	0.805	0.815	0.803	694,700
2025-05-23	0.815	0.815	0.810	0.810	0.798	377,700
2025-05-22	0.815	0.815	0.810	0.815	0.803	401,900
2025-05-21	0.840	0.840	0.815	0.815	0.803	322,300
2025-05-20	0.810	0.835	0.805	0.825	0.813	1,293,900
2025-05-19	0.820	0.830	0.805	0.805	0.793	1,460,000
2025-05-16	0.835	0.840	0.830	0.830	0.818	392,900
2025-05-15	0.840	0.850	0.835	0.835	0.823	1,425,700

← NewerPage 6 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.