Eastern & Oriental Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.77	0.78	0.76	0.78	0.78	1.31%	937,400
Oct 8, 2026	0.77	0.78	0.76	0.77	0.77	-0.65%	5,255,100
Oct 7, 2026	0.77	0.78	0.76	0.77	0.77	-	2,831,900
Oct 6, 2026	0.77	0.78	0.77	0.77	0.77	-	728,300
Oct 5, 2026	0.78	0.78	0.77	0.77	0.77	-	573,600
Oct 2, 2026	0.77	0.78	0.76	0.77	0.77	0.65%	775,200
Oct 1, 2026	0.77	0.78	0.76	0.77	0.77	-0.65%	1,493,900
Sep 30, 2026	0.78	0.78	0.77	0.77	0.77	-	157,400
Sep 29, 2026	0.78	0.78	0.77	0.77	0.77	-1.28%	949,200
Sep 28, 2026	0.80	0.80	0.78	0.78	0.78	-1.89%	380,000
Sep 25, 2026	0.79	0.80	0.79	0.80	0.80	0.63%	844,500
Sep 24, 2026	0.79	0.80	0.79	0.79	0.79	-0.63%	627,600
Sep 23, 2026	0.78	0.80	0.78	0.80	0.80	1.92%	1,484,000
Sep 22, 2026	0.78	0.79	0.77	0.78	0.78	0.65%	1,396,700
Sep 21, 2026	0.75	0.78	0.75	0.78	0.78	4.03%	2,527,300
Sep 18, 2026	0.75	0.78	0.75	0.75	0.75	-	4,436,400
Sep 17, 2026	0.76	0.77	0.75	0.75	0.75	-1.97%	5,263,600
Sep 15, 2026	0.77	0.77	0.76	0.76	0.76	-1.30%	709,300
Sep 14, 2026	0.78	0.78	0.76	0.77	0.77	-	3,109,800
Sep 11, 2026	0.77	0.78	0.76	0.77	0.77	-0.65%	2,151,500
Sep 10, 2026	0.76	0.80	0.76	0.78	0.78	1.97%	666,100
Sep 9, 2026	0.76	0.77	0.76	0.76	0.76	-0.65%	345,000
Sep 8, 2026	0.78	0.78	0.77	0.77	0.77	-1.29%	167,200
Sep 7, 2026	0.77	0.78	0.77	0.78	0.78	0.65%	795,500
Sep 4, 2026	0.78	0.78	0.77	0.77	0.77	-1.28%	704,400
Sep 3, 2026	0.76	0.78	0.76	0.78	0.78	3.31%	1,414,800
Sep 2, 2026	0.75	0.76	0.74	0.76	0.76	-	1,050,100
Sep 1, 2026	0.77	0.77	0.76	0.76	0.76	-1.95%	909,200
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