Eastern & Oriental Berhad (KLSE:E&O)
Malaysia · Delayed Price · Currency is MYR 0.8500
+0.0050 (0.59%)
At close: Sep 8, 2025
Eastern & Oriental Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 0.85 | 0.86 | 0.84 | 0.85 | 0.85 | 0.59% | 772,900 |
| Sep 4, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 344,500 |
| Sep 3, 2025 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | - | 670,700 |
| Sep 2, 2025 | 0.84 | 0.85 | 0.83 | 0.85 | 0.85 | 0.60% | 1,333,000 |
| Aug 29, 2025 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -0.59% | 1,226,100 |
| Aug 28, 2025 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | 0.60% | 1,761,000 |
| Aug 27, 2025 | 0.84 | 0.85 | 0.84 | 0.84 | 0.84 | 0.60% | 1,947,600 |
| Aug 26, 2025 | 0.85 | 0.85 | 0.83 | 0.84 | 0.84 | -1.76% | 2,177,700 |
| Aug 25, 2025 | 0.84 | 0.86 | 0.84 | 0.85 | 0.85 | 1.80% | 1,014,100 |
| Aug 22, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.60% | 1,015,300 |
| Aug 21, 2025 | 0.86 | 0.86 | 0.84 | 0.84 | 0.84 | -0.59% | 2,884,300 |
| Aug 20, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.59% | 1,525,300 |
| Aug 19, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.59% | 701,500 |
| Aug 18, 2025 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | - | 900,700 |
| Aug 15, 2025 | 0.86 | 0.87 | 0.85 | 0.85 | 0.85 | -1.74% | 2,032,600 |
| Aug 14, 2025 | 0.85 | 0.87 | 0.84 | 0.86 | 0.86 | 1.78% | 2,002,500 |
| Aug 13, 2025 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | -0.59% | 988,700 |
| Aug 12, 2025 | 0.87 | 0.87 | 0.85 | 0.85 | 0.85 | -1.73% | 5,114,200 |
| Aug 11, 2025 | 0.87 | 0.89 | 0.86 | 0.87 | 0.87 | - | 6,369,800 |
| Aug 8, 2025 | 0.85 | 0.87 | 0.85 | 0.87 | 0.87 | 1.17% | 1,303,200 |
| Aug 7, 2025 | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | 0.59% | 4,113,400 |
| Aug 6, 2025 | 0.84 | 0.85 | 0.83 | 0.85 | 0.85 | 1.19% | 1,637,900 |
| Aug 5, 2025 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | - | 1,048,100 |
| Aug 4, 2025 | 0.86 | 0.86 | 0.84 | 0.84 | 0.84 | -2.33% | 778,900 |
| Aug 1, 2025 | 0.83 | 0.86 | 0.83 | 0.86 | 0.86 | 2.99% | 3,465,100 |
| Jul 31, 2025 | 0.84 | 0.84 | 0.83 | 0.84 | 0.84 | -0.60% | 1,818,200 |
| Jul 30, 2025 | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | 1.20% | 909,900 |
| Jul 29, 2025 | 0.83 | 0.84 | 0.82 | 0.83 | 0.83 | 0.61% | 1,767,600 |
| Jul 28, 2025 | 0.85 | 0.85 | 0.82 | 0.83 | 0.83 | -1.79% | 2,784,300 |
| Jul 25, 2025 | 0.83 | 0.85 | 0.83 | 0.84 | 0.84 | 1.20% | 1,416,700 |
| Jul 24, 2025 | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | -1.78% | 2,791,000 |
| Jul 23, 2025 | 0.87 | 0.88 | 0.84 | 0.85 | 0.85 | -2.87% | 7,495,500 |
| Jul 22, 2025 | 0.89 | 0.90 | 0.87 | 0.87 | 0.87 | -2.25% | 1,479,100 |
| Jul 21, 2025 | 0.90 | 0.91 | 0.88 | 0.89 | 0.89 | -1.11% | 1,942,700 |
| Jul 18, 2025 | 0.89 | 0.91 | 0.88 | 0.90 | 0.90 | 1.69% | 5,583,600 |
| Jul 17, 2025 | 0.88 | 0.90 | 0.88 | 0.89 | 0.89 | 1.14% | 2,272,700 |
| Jul 16, 2025 | 0.90 | 0.90 | 0.87 | 0.88 | 0.88 | -2.23% | 989,800 |
| Jul 15, 2025 | 0.91 | 0.92 | 0.89 | 0.90 | 0.90 | -1.65% | 1,272,100 |
| Jul 14, 2025 | 0.89 | 0.92 | 0.88 | 0.91 | 0.91 | 2.82% | 3,782,000 |
| Jul 11, 2025 | 0.88 | 0.89 | 0.87 | 0.89 | 0.89 | 1.14% | 1,331,500 |
| Jul 10, 2025 | 0.89 | 0.90 | 0.88 | 0.88 | 0.88 | -0.57% | 2,372,200 |
| Jul 9, 2025 | 0.85 | 0.89 | 0.85 | 0.88 | 0.88 | 3.53% | 2,751,000 |
| Jul 8, 2025 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | - | 321,300 |
| Jul 7, 2025 | 0.86 | 0.86 | 0.84 | 0.85 | 0.85 | -1.16% | 1,087,000 |
| Jul 4, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | 1.78% | 1,469,500 |
| Jul 3, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 0.60% | 905,600 |
| Jul 2, 2025 | 0.84 | 0.85 | 0.83 | 0.84 | 0.84 | - | 1,397,300 |
| Jul 1, 2025 | 0.82 | 0.84 | 0.82 | 0.84 | 0.84 | 3.07% | 1,613,300 |
| Jun 30, 2025 | 0.82 | 0.83 | 0.81 | 0.82 | 0.82 | -0.61% | 1,012,300 |
| Jun 26, 2025 | 0.82 | 0.83 | 0.81 | 0.82 | 0.82 | 1.23% | 688,600 |