Skip to main content
logo
Eastern & Oriental Berhad (KLSE:E&O)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.7950
0.00 (0.00%)
At close: Nov 17, 2025

Eastern & Oriental Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 17, 20250.790.800.790.800.80-255,300
Nov 14, 20250.790.800.790.800.801.27%1,760,100
Nov 13, 20250.800.800.790.790.79-1.26%3,747,600
Nov 12, 20250.790.800.790.800.800.63%1,392,500
Nov 11, 20250.800.800.790.790.79-1.25%155,000
Nov 10, 20250.800.800.800.800.80-286,800
Nov 7, 20250.800.810.800.800.80-332,800
Nov 6, 20250.810.810.800.800.80-0.62%385,200
Nov 5, 20250.810.810.800.810.81-0.62%695,900
Nov 4, 20250.830.830.810.810.81-1.82%1,359,100
Nov 3, 20250.800.830.800.830.833.12%3,504,800
Oct 31, 20250.800.810.800.800.800.63%3,634,100
Oct 30, 20250.790.800.790.800.800.63%4,349,300
Oct 29, 20250.800.800.780.790.79-1.25%3,136,900
Oct 28, 20250.810.810.800.800.80-0.62%1,462,300
Oct 27, 20250.800.810.800.810.811.26%2,301,400
Oct 24, 20250.810.810.790.800.80-1.24%1,348,900
Oct 23, 20250.790.810.790.810.812.55%4,819,700
Oct 22, 20250.780.790.780.790.790.64%2,380,600
Oct 21, 20250.790.790.780.780.78-0.64%2,346,800
Oct 17, 20250.790.790.770.790.79-1,936,200
Oct 16, 20250.780.790.780.790.790.64%1,038,000
Oct 15, 20250.790.790.780.780.78-0.64%877,500
Oct 14, 20250.800.810.790.790.79-1.88%1,101,300
Oct 13, 20250.790.810.790.800.80-0.62%794,200
Oct 10, 20250.790.810.780.810.811.90%3,634,100
Oct 9, 20250.790.790.790.790.79-5,037,700
Oct 8, 20250.780.790.780.790.790.64%4,308,100
Oct 7, 20250.800.800.780.790.79-1.88%6,740,000
Oct 6, 20250.810.810.800.800.80-1.23%893,100
Oct 3, 20250.810.810.800.810.81-6,908,800
Oct 2, 20250.800.820.800.810.811.89%2,702,000
Oct 1, 20250.800.810.800.800.80-686,500
Sep 30, 20250.810.810.800.800.80-1.85%2,053,300
Sep 29, 20250.810.820.800.810.81-3,834,200
Sep 26, 20250.820.820.810.810.81-0.61%653,400
Sep 25, 20250.810.820.810.820.820.62%2,757,800
Sep 24, 20250.810.820.800.810.810.62%1,528,200
Sep 23, 20250.810.810.800.810.81-1,587,800
Sep 22, 20250.810.810.810.810.81-0.62%1,097,700
Sep 19, 20250.820.830.810.810.81-0.61%1,752,400
Sep 18, 20250.840.840.820.820.82-1.81%1,388,600
Sep 17, 20250.840.840.830.830.83-0.60%466,500
Sep 12, 20250.820.840.820.840.841.83%391,100
Sep 11, 20250.830.830.800.820.82-1.20%1,410,000
Sep 10, 20250.840.840.830.830.83-1.19%603,300
Sep 9, 20250.850.860.840.840.84-1.18%2,924,300
Sep 8, 20250.850.860.840.850.850.59%772,900
Sep 4, 20250.850.850.850.850.85-344,500
Sep 3, 20250.850.850.840.850.85-670,700