Eastern & Oriental Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	0.78	0.78	0.76	0.76	0.76	-2.56%	1,506,200
May 15, 2026	0.80	0.80	0.78	0.78	0.78	-1.89%	742,700
May 14, 2026	0.81	0.82	0.79	0.80	0.80	-1.24%	1,578,800
May 13, 2026	0.80	0.81	0.79	0.81	0.81	1.26%	2,487,400
May 12, 2026	0.80	0.80	0.79	0.80	0.80	-	1,397,100
May 11, 2026	0.79	0.80	0.78	0.80	0.80	0.63%	1,011,800
May 8, 2026	0.78	0.79	0.77	0.79	0.79	1.28%	1,281,300
May 7, 2026	0.80	0.81	0.78	0.78	0.78	-2.50%	2,627,500
May 6, 2026	0.80	0.81	0.79	0.80	0.80	0.63%	2,378,400
May 5, 2026	0.81	0.81	0.79	0.80	0.80	-1.24%	3,589,000
May 4, 2026	0.81	0.84	0.81	0.81	0.81	-0.62%	3,150,300
Apr 30, 2026	0.83	0.83	0.81	0.81	0.81	-1.82%	1,448,000
Apr 29, 2026	0.83	0.86	0.82	0.83	0.83	-	9,059,100
Apr 28, 2026	0.78	0.83	0.78	0.83	0.83	5.77%	9,208,100
Apr 27, 2026	0.79	0.80	0.77	0.78	0.78	-0.64%	2,602,000
Apr 24, 2026	0.79	0.80	0.78	0.79	0.79	-0.63%	1,592,400
Apr 23, 2026	0.78	0.80	0.78	0.79	0.79	1.28%	701,000
Apr 22, 2026	0.76	0.82	0.76	0.78	0.78	3.31%	4,717,000
Apr 21, 2026	0.73	0.76	0.73	0.76	0.76	4.86%	3,398,100
Apr 20, 2026	0.71	0.74	0.71	0.72	0.72	0.70%	2,270,500
Apr 17, 2026	0.71	0.73	0.71	0.72	0.72	0.70%	784,000
Apr 16, 2026	0.70	0.72	0.70	0.71	0.71	1.43%	1,535,200
Apr 15, 2026	0.69	0.71	0.69	0.70	0.70	2.19%	1,526,200
Apr 14, 2026	0.69	0.70	0.69	0.69	0.69	-	364,600
Apr 13, 2026	0.68	0.69	0.67	0.69	0.69	-2.14%	1,211,400
Apr 10, 2026	0.69	0.70	0.69	0.70	0.70	1.45%	775,400
Apr 9, 2026	0.70	0.70	0.69	0.69	0.69	-1.43%	158,900
Apr 8, 2026	0.69	0.70	0.69	0.70	0.70	3.70%	1,690,000
Apr 7, 2026	0.69	0.70	0.68	0.68	0.68	-0.74%	615,300
Apr 6, 2026	0.68	0.69	0.68	0.68	0.68	-	137,800
Apr 3, 2026	0.69	0.70	0.68	0.68	0.68	-1.45%	1,545,900
Apr 2, 2026	0.70	0.70	0.68	0.69	0.69	-1.43%	1,024,700
Apr 1, 2026	0.68	0.71	0.68	0.70	0.70	3.70%	3,029,900
Mar 31, 2026	0.68	0.69	0.67	0.68	0.68	0.75%	1,584,700
Mar 30, 2026	0.70	0.70	0.67	0.67	0.67	-4.29%	1,278,200
Mar 27, 2026	0.70	0.70	0.69	0.70	0.70	-0.71%	1,907,000
Mar 26, 2026	0.72	0.72	0.70	0.71	0.71	-1.40%	865,000
Mar 25, 2026	0.71	0.72	0.71	0.72	0.72	2.14%	947,600
Mar 24, 2026	0.71	0.71	0.69	0.70	0.70	-0.71%	1,306,400
Mar 19, 2026	0.71	0.72	0.70	0.71	0.71	-1.40%	721,400
Mar 18, 2026	0.71	0.73	0.71	0.72	0.72	1.42%	2,298,800
Mar 17, 2026	0.71	0.71	0.70	0.71	0.71	-0.70%	385,100
Mar 16, 2026	0.67	0.74	0.67	0.71	0.71	8.40%	5,508,800
Mar 13, 2026	0.68	0.68	0.65	0.66	0.66	-2.96%	1,588,200
Mar 12, 2026	0.67	0.68	0.67	0.68	0.68	0.75%	535,500
Mar 11, 2026	0.68	0.68	0.67	0.67	0.67	-0.74%	714,600
Mar 10, 2026	0.68	0.68	0.67	0.68	0.67	3.05%	1,872,300
Mar 9, 2026	0.69	0.69	0.65	0.66	0.65	-5.76%	3,371,100
Mar 6, 2026	0.71	0.71	0.69	0.70	0.68	-1.42%	1,497,800
Mar 5, 2026	0.72	0.72	0.71	0.71	0.69	-1.40%	4,595,200