Eastern & Oriental Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	0.76	0.77	0.76	0.76	0.76	1.33%	3,818,700
Aug 7, 2026	0.75	0.76	0.75	0.75	0.75	1.35%	3,071,500
Aug 6, 2026	0.75	0.76	0.74	0.74	0.74	-1.33%	1,626,300
Aug 5, 2026	0.75	0.76	0.75	0.75	0.75	0.67%	2,694,300
Aug 4, 2026	0.75	0.75	0.74	0.75	0.75	0.68%	597,600
Aug 3, 2026	0.75	0.75	0.74	0.74	0.74	-1.33%	329,900
Jul 31, 2026	0.75	0.76	0.75	0.75	0.75	0.67%	1,292,000
Jul 30, 2026	0.75	0.75	0.74	0.75	0.75	-	317,100
Jul 29, 2026	0.75	0.75	0.74	0.75	0.75	0.68%	298,700
Jul 28, 2026	0.76	0.76	0.74	0.74	0.74	-3.27%	939,800
Jul 27, 2026	0.73	0.78	0.73	0.77	0.77	4.79%	1,704,000
Jul 24, 2026	0.73	0.74	0.73	0.73	0.73	-	878,900
Jul 23, 2026	0.73	0.74	0.72	0.73	0.73	0.69%	585,700
Jul 22, 2026	0.73	0.74	0.72	0.73	0.73	-1.36%	4,067,300
Jul 21, 2026	0.73	0.74	0.72	0.74	0.74	-	436,000
Jul 20, 2026	0.74	0.74	0.73	0.74	0.74	-	156,400
Jul 17, 2026	0.74	0.75	0.73	0.74	0.74	-0.68%	477,200
Jul 16, 2026	0.73	0.74	0.73	0.74	0.74	1.37%	768,100
Jul 15, 2026	0.72	0.75	0.72	0.73	0.73	2.10%	1,300,200
Jul 14, 2026	0.72	0.73	0.71	0.72	0.72	-0.69%	1,304,200
Jul 13, 2026	0.72	0.72	0.72	0.72	0.72	-	239,200
Jul 10, 2026	0.71	0.73	0.71	0.72	0.72	1.41%	438,400
Jul 9, 2026	0.73	0.73	0.71	0.71	0.71	-1.39%	193,500
Jul 8, 2026	0.73	0.73	0.72	0.72	0.72	-1.37%	328,900
Jul 7, 2026	0.72	0.74	0.72	0.73	0.73	0.69%	1,092,200
Jul 6, 2026	0.72	0.73	0.71	0.73	0.73	1.40%	4,912,700
Jul 3, 2026	0.71	0.73	0.71	0.72	0.72	0.70%	232,800
Jul 2, 2026	0.71	0.72	0.70	0.71	0.71	-	1,483,100
Jul 1, 2026	0.71	0.72	0.71	0.71	0.71	1.43%	545,300
Jun 30, 2026	0.71	0.71	0.70	0.70	0.70	-0.71%	236,200
Jun 29, 2026	0.71	0.71	0.68	0.71	0.71	-0.70%	1,133,600
Jun 26, 2026	0.71	0.72	0.71	0.71	0.71	-	233,900
Jun 25, 2026	0.72	0.72	0.71	0.71	0.71	-1.39%	928,800
Jun 24, 2026	0.72	0.73	0.72	0.72	0.72	0.70%	998,100
Jun 23, 2026	0.74	0.74	0.71	0.72	0.72	-2.05%	797,900
Jun 22, 2026	0.73	0.75	0.73	0.73	0.73	-	1,537,000
Jun 19, 2026	0.74	0.74	0.73	0.73	0.73	-1.35%	234,900
Jun 18, 2026	0.73	0.75	0.73	0.74	0.74	1.37%	1,029,100
Jun 16, 2026	0.74	0.74	0.72	0.73	0.73	-0.68%	1,411,800
Jun 15, 2026	0.74	0.75	0.73	0.74	0.74	-	549,700
Jun 12, 2026	0.73	0.75	0.73	0.74	0.74	2.08%	945,600
Jun 11, 2026	0.74	0.74	0.72	0.72	0.72	-2.70%	1,576,600
Jun 10, 2026	0.75	0.76	0.74	0.74	0.74	-1.33%	571,400
Jun 9, 2026	0.75	0.76	0.75	0.75	0.75	-0.66%	314,900
Jun 8, 2026	0.77	0.77	0.75	0.76	0.76	-1.95%	1,005,300
Jun 5, 2026	0.78	0.78	0.76	0.77	0.77	-	1,439,400
Jun 4, 2026	0.78	0.78	0.76	0.77	0.77	-0.65%	792,500
Jun 3, 2026	0.78	0.78	0.76	0.78	0.78	-1.90%	1,487,100
May 29, 2026	0.79	0.80	0.78	0.79	0.79	-	1,566,000
May 28, 2026	0.80	0.81	0.79	0.79	0.79	-	2,484,900