Eastern & Oriental Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.745	0.760	0.735	0.750	0.750	1,961,400
2026-10-16	0.765	0.765	0.750	0.750	0.750	631,500
2026-10-15	0.760	0.770	0.750	0.765	0.765	1,248,400
2026-10-14	0.770	0.775	0.760	0.765	0.765	365,200
2026-10-13	0.750	0.770	0.745	0.765	0.765	1,946,600
2026-10-12	0.775	0.780	0.750	0.750	0.750	1,661,400
2026-10-09	0.765	0.775	0.755	0.775	0.775	937,400
2026-10-08	0.770	0.775	0.755	0.765	0.765	5,255,100
2026-10-07	0.770	0.780	0.755	0.770	0.770	2,831,900
2026-10-06	0.770	0.775	0.765	0.770	0.770	728,300
2026-10-05	0.775	0.780	0.765	0.770	0.770	573,600
2026-10-02	0.765	0.780	0.760	0.770	0.770	775,200
2026-10-01	0.765	0.775	0.760	0.765	0.765	1,493,900
2026-09-30	0.775	0.780	0.765	0.770	0.770	157,400
2026-09-29	0.780	0.780	0.765	0.770	0.770	949,200
2026-09-28	0.795	0.795	0.775	0.780	0.780	380,000
2026-09-25	0.790	0.800	0.785	0.795	0.795	844,500
2026-09-24	0.790	0.795	0.785	0.790	0.790	625,600
2026-09-23	0.780	0.800	0.775	0.795	0.795	1,484,000
2026-09-22	0.780	0.790	0.765	0.780	0.780	1,396,700
2026-09-21	0.750	0.780	0.745	0.775	0.775	2,527,300
2026-09-18	0.750	0.775	0.745	0.745	0.745	4,436,400

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.