Eastern & Oriental Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	0.830	0.850	0.830	0.840	0.828	4,506,300
2025-05-13	0.820	0.830	0.815	0.825	0.813	1,906,500
2025-05-09	0.815	0.815	0.795	0.805	0.793	7,190,600
2025-05-08	0.805	0.820	0.805	0.810	0.798	1,103,800
2025-05-07	0.800	0.815	0.800	0.805	0.793	599,600
2025-05-06	0.805	0.805	0.795	0.795	0.783	6,796,300
2025-05-05	0.830	0.830	0.800	0.800	0.788	803,500
2025-05-02	0.800	0.820	0.795	0.815	0.803	2,169,600
2025-04-30	0.800	0.800	0.790	0.790	0.778	646,500
2025-04-29	0.790	0.800	0.790	0.795	0.783	786,100
2025-04-28	0.785	0.790	0.780	0.785	0.773	1,649,400
2025-04-25	0.800	0.805	0.780	0.780	0.768	7,131,700
2025-04-24	0.795	0.805	0.790	0.790	0.778	532,200
2025-04-23	0.790	0.800	0.785	0.790	0.778	1,064,600
2025-04-22	0.790	0.800	0.770	0.780	0.768	3,542,300
2025-04-21	0.815	0.815	0.800	0.800	0.788	536,800
2025-04-18	0.805	0.820	0.805	0.815	0.803	1,492,900
2025-04-17	0.800	0.815	0.795	0.805	0.793	1,418,100
2025-04-16	0.795	0.805	0.795	0.800	0.788	3,535,200
2025-04-15	0.795	0.810	0.795	0.800	0.788	5,644,100
2025-04-14	0.790	0.800	0.785	0.795	0.783	1,701,300
2025-04-11	0.740	0.790	0.735	0.790	0.778	3,189,700
2025-04-10	0.780	0.780	0.755	0.765	0.754	3,726,300
2025-04-09	0.760	0.760	0.730	0.740	0.729	2,487,600
2025-04-08	0.730	0.760	0.730	0.760	0.749	9,681,100
2025-04-07	0.780	0.780	0.720	0.720	0.709	3,758,100
2025-04-04	0.800	0.815	0.780	0.800	0.788	3,571,300
2025-04-03	0.830	0.840	0.800	0.810	0.798	1,968,300
2025-04-02	0.855	0.855	0.830	0.840	0.828	710,100
2025-03-28	0.845	0.855	0.840	0.855	0.842	1,081,300
2025-03-27	0.810	0.845	0.810	0.845	0.833	1,464,200
2025-03-26	0.800	0.815	0.795	0.810	0.798	1,409,300
2025-03-25	0.800	0.805	0.790	0.795	0.783	1,885,700
2025-03-24	0.805	0.810	0.795	0.805	0.793	1,145,600
2025-03-21	0.805	0.815	0.790	0.815	0.803	1,538,500
2025-03-20	0.780	0.810	0.780	0.805	0.793	2,063,300
2025-03-19	0.795	0.795	0.770	0.780	0.768	884,900
2025-03-17	0.785	0.800	0.785	0.790	0.778	2,994,200
2025-03-14	0.775	0.800	0.760	0.780	0.768	1,938,900
2025-03-13	0.750	0.780	0.745	0.765	0.754	9,701,000
2025-03-12	0.705	0.750	0.700	0.730	0.719	10,393,000
2025-03-11	0.715	0.720	0.675	0.715	0.704	9,622,600
2025-03-10	0.750	0.755	0.715	0.720	0.709	2,964,700
2025-03-07	0.755	0.755	0.745	0.750	0.739	859,400
2025-03-06	0.755	0.780	0.750	0.755	0.744	4,482,400
2025-03-05	0.750	0.770	0.745	0.760	0.749	5,350,300
2025-03-04	0.795	0.795	0.745	0.750	0.739	5,500,900
2025-03-03	0.820	0.830	0.780	0.790	0.778	4,029,700
2025-02-28	0.850	0.850	0.820	0.820	0.808	1,208,300
2025-02-27	0.855	0.860	0.850	0.855	0.842	1,095,000
2025-02-26	0.850	0.860	0.850	0.850	0.837	2,394,700
2025-02-25	0.845	0.860	0.820	0.850	0.837	2,885,600
2025-02-24	0.845	0.860	0.845	0.850	0.837	2,289,300
2025-02-21	0.855	0.860	0.840	0.850	0.837	3,344,500
2025-02-20	0.815	0.855	0.815	0.845	0.833	8,276,900
2025-02-19	0.860	0.860	0.805	0.815	0.803	5,705,100
2025-02-18	0.860	0.865	0.850	0.855	0.842	2,210,400
2025-02-17	0.875	0.875	0.845	0.860	0.847	1,340,100
2025-02-14	0.885	0.890	0.855	0.860	0.847	1,917,300
2025-02-13	0.875	0.885	0.865	0.880	0.867	674,000

← NewerPage 7 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.