Skip to main content
Eastern & Oriental Berhad (KLSE:E&O)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.740
+0.015 (2.07%)
At close: Dec 5, 2025

Eastern & Oriental Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.730.750.720.740.742.07%10,242,800
Dec 4, 20250.730.740.710.730.73-4,384,700
Dec 3, 20250.710.730.710.730.732.84%6,603,600
Dec 2, 20250.710.710.700.710.71-4,758,700
Dec 1, 20250.730.730.690.710.71-0.70%10,905,200
Nov 28, 20250.760.760.610.710.71-6.58%71,592,600
Nov 27, 20250.760.760.760.760.76-207,600
Nov 26, 20250.760.770.750.760.760.66%2,125,400
Nov 25, 20250.760.770.760.760.76-2,003,300
Nov 24, 20250.770.780.760.760.76-2.58%506,200
Nov 21, 20250.780.780.770.780.78-0.64%4,067,100
Nov 20, 20250.790.790.780.780.78-1.27%671,500
Nov 19, 20250.800.800.790.790.79-0.63%109,500
Nov 18, 20250.790.800.790.800.80-127,400
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
Sep 2, 20250.840.850.830.850.850.60%1,333,000
Aug 29, 20250.850.850.840.840.84-0.59%1,226,100
Aug 28, 20250.850.860.850.850.850.60%1,761,000
Aug 27, 20250.840.850.840.840.840.60%1,947,600
Aug 26, 20250.850.850.830.840.84-1.76%2,177,700
Aug 25, 20250.840.860.840.850.851.80%1,014,100
Aug 22, 20250.840.840.840.840.84-0.60%1,015,300
Aug 21, 20250.860.860.840.840.84-0.59%2,884,300
Aug 20, 20250.850.850.850.850.85-0.59%1,525,300
Aug 19, 20250.850.850.850.850.850.59%701,500
Aug 18, 20250.850.850.840.850.85-900,700
Aug 15, 20250.860.870.850.850.85-1.74%2,032,600
Aug 14, 20250.850.870.840.860.861.78%2,002,500
Aug 13, 20250.850.860.850.850.85-0.59%988,700
Aug 12, 20250.870.870.850.850.85-1.73%5,114,200
Aug 11, 20250.870.890.860.870.87-6,369,800
Aug 8, 20250.850.870.850.870.871.17%1,303,200
Aug 7, 20250.840.860.840.860.860.59%4,113,400
Aug 6, 20250.840.850.830.850.851.19%1,637,900
Aug 5, 20250.850.850.840.840.84-1,048,100
Aug 4, 20250.860.860.840.840.84-2.33%778,900
Aug 1, 20250.830.860.830.860.862.99%3,465,100
Jul 31, 20250.840.840.830.840.84-0.60%1,818,200
Jul 30, 20250.830.840.830.840.841.20%909,900
Jul 29, 20250.830.840.820.830.830.61%1,767,600
Jul 28, 20250.850.850.820.830.83-1.79%2,784,300
Jul 25, 20250.830.850.830.840.841.20%1,416,700
Jul 24, 20250.850.850.830.830.83-1.78%2,791,000
Jul 23, 20250.870.880.840.850.85-2.87%7,495,500
Jul 22, 20250.890.900.870.870.87-2.25%1,479,100
Jul 21, 20250.900.910.880.890.89-1.11%1,942,700
Jul 18, 20250.890.910.880.900.901.69%5,583,600
Jul 17, 20250.880.900.880.890.891.14%2,272,700
Jul 16, 20250.900.900.870.880.88-2.23%989,800
Jul 15, 20250.910.920.890.900.90-1.65%1,272,100
Jul 14, 20250.890.920.880.910.912.82%3,782,000