Eastern & Oriental Bhd historical data

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

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
2026-09-17	0.760	0.770	0.745	0.745	0.745	5,263,600
2026-09-16	0.760	0.760	0.760	0.760	0.760	0
2026-09-15	0.765	0.770	0.755	0.760	0.760	709,300
2026-09-14	0.775	0.775	0.755	0.770	0.770	3,109,800
2026-09-11	0.770	0.780	0.760	0.770	0.770	2,151,500
2026-09-10	0.760	0.795	0.760	0.775	0.775	666,100
2026-09-09	0.760	0.765	0.755	0.760	0.760	345,000
2026-09-08	0.775	0.775	0.765	0.765	0.765	167,200
2026-09-07	0.770	0.775	0.765	0.775	0.775	795,500
2026-09-04	0.780	0.780	0.770	0.770	0.770	704,400
2026-09-03	0.755	0.780	0.755	0.780	0.780	1,414,800
2026-09-02	0.750	0.755	0.740	0.755	0.755	1,050,100
2026-09-01	0.770	0.770	0.755	0.755	0.755	909,200
2026-08-31	0.770	0.770	0.770	0.770	0.770	0
2026-08-28	0.780	0.780	0.760	0.770	0.770	1,432,300
2026-08-27	0.790	0.795	0.770	0.790	0.790	1,532,400
2026-08-26	0.790	0.795	0.765	0.790	0.790	1,842,100
2026-08-25	0.790	0.790	0.790	0.790	0.790	0
2026-08-24	0.790	0.800	0.785	0.790	0.790	1,280,300
2026-08-21	0.775	0.805	0.765	0.790	0.790	2,598,300
2026-08-20	0.765	0.780	0.760	0.775	0.775	1,416,100
2026-08-19	0.765	0.770	0.755	0.765	0.765	441,700
2026-08-18	0.775	0.775	0.760	0.760	0.760	717,400
2026-08-17	0.765	0.785	0.765	0.775	0.775	879,700
2026-08-14	0.760	0.770	0.755	0.760	0.760	520,000
2026-08-13	0.770	0.780	0.760	0.765	0.765	911,500
2026-08-12	0.775	0.775	0.765	0.770	0.770	449,000
2026-08-11	0.760	0.780	0.760	0.775	0.775	3,048,300
2026-08-10	0.755	0.765	0.755	0.760	0.760	3,818,700
2026-08-07	0.745	0.755	0.745	0.750	0.750	3,071,500
2026-08-06	0.745	0.760	0.740	0.740	0.740	1,626,300
2026-08-05	0.750	0.760	0.745	0.750	0.750	2,694,300
2026-08-04	0.750	0.750	0.740	0.745	0.745	597,600
2026-08-03	0.750	0.750	0.740	0.740	0.740	329,900
2026-07-31	0.745	0.760	0.745	0.750	0.750	1,292,000
2026-07-30	0.750	0.750	0.735	0.745	0.745	317,100
2026-07-29	0.750	0.750	0.740	0.745	0.745	298,700
2026-07-28	0.755	0.760	0.740	0.740	0.740	939,800

Page 1 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.