Eastern & Oriental Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.78	0.78	0.76	0.77	0.77	-2.53%	1,432,300
Aug 27, 2026	0.79	0.80	0.77	0.79	0.79	-	1,532,400
Aug 26, 2026	0.79	0.80	0.77	0.79	0.79	-	1,842,100
Aug 24, 2026	0.79	0.80	0.79	0.79	0.79	-	1,280,300
Aug 21, 2026	0.78	0.81	0.77	0.79	0.79	1.94%	2,598,300
Aug 20, 2026	0.77	0.78	0.76	0.78	0.78	1.31%	1,416,100
Aug 19, 2026	0.77	0.77	0.76	0.77	0.77	0.66%	441,700
Aug 18, 2026	0.78	0.78	0.76	0.76	0.76	-1.94%	717,400
Aug 17, 2026	0.77	0.79	0.77	0.78	0.78	1.97%	879,700
Aug 14, 2026	0.76	0.77	0.76	0.76	0.76	-0.65%	520,000
Aug 13, 2026	0.77	0.78	0.76	0.77	0.77	-0.65%	911,500
Aug 12, 2026	0.78	0.78	0.77	0.77	0.77	-0.65%	449,000
Aug 11, 2026	0.76	0.78	0.76	0.78	0.78	1.97%	3,048,300
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