Eastern & Oriental Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.69	0.69	0.65	0.66	0.66	-5.76%	3,371,100
Mar 6, 2026	0.71	0.71	0.69	0.70	0.70	-1.42%	1,497,800
Mar 5, 2026	0.72	0.72	0.71	0.71	0.71	-1.40%	4,595,200
Mar 4, 2026	0.72	0.73	0.71	0.72	0.72	-0.69%	2,129,200
Mar 3, 2026	0.72	0.73	0.72	0.72	0.72	-	3,291,400
Mar 2, 2026	0.72	0.73	0.72	0.72	0.72	-2.70%	1,895,700
Feb 27, 2026	0.75	0.75	0.73	0.74	0.74	-0.67%	2,355,300
Feb 26, 2026	0.73	0.75	0.73	0.75	0.75	2.76%	3,063,200
Feb 25, 2026	0.72	0.74	0.72	0.73	0.73	0.69%	861,400
Feb 24, 2026	0.72	0.72	0.72	0.72	0.72	-0.69%	356,500
Feb 23, 2026	0.72	0.73	0.72	0.73	0.73	1.40%	278,700
Feb 20, 2026	0.73	0.73	0.72	0.72	0.72	-2.72%	525,500
Feb 19, 2026	0.72	0.74	0.72	0.74	0.74	1.38%	873,900
Feb 16, 2026	0.72	0.73	0.72	0.73	0.73	0.69%	483,200
Feb 13, 2026	0.72	0.72	0.72	0.72	0.72	-0.69%	272,300
Feb 12, 2026	0.72	0.73	0.72	0.73	0.73	-	489,000
Feb 11, 2026	0.72	0.73	0.72	0.73	0.73	0.69%	302,000
Feb 10, 2026	0.72	0.73	0.71	0.72	0.72	-	381,500
Feb 9, 2026	0.72	0.73	0.72	0.72	0.72	1.41%	505,800
Feb 6, 2026	0.71	0.72	0.71	0.71	0.71	0.71%	709,200
Feb 5, 2026	0.72	0.73	0.71	0.71	0.71	-1.40%	2,085,100
Feb 4, 2026	0.72	0.73	0.72	0.72	0.72	-0.69%	411,300
Feb 3, 2026	0.73	0.73	0.72	0.72	0.72	-2.04%	939,500
Jan 30, 2026	0.72	0.74	0.72	0.74	0.74	1.38%	909,000
Jan 29, 2026	0.74	0.74	0.72	0.73	0.73	-1.36%	2,365,800
Jan 28, 2026	0.76	0.76	0.73	0.74	0.74	-2.65%	1,065,700
Jan 27, 2026	0.75	0.77	0.75	0.76	0.76	1.34%	3,364,000
Jan 26, 2026	0.74	0.76	0.74	0.75	0.75	0.68%	3,286,500
Jan 23, 2026	0.72	0.75	0.72	0.74	0.74	3.50%	4,351,400
Jan 22, 2026	0.71	0.72	0.71	0.72	0.72	1.42%	487,200
Jan 21, 2026	0.71	0.71	0.70	0.71	0.71	-0.70%	2,441,300
Jan 20, 2026	0.71	0.72	0.70	0.71	0.71	-	1,006,200
Jan 19, 2026	0.71	0.72	0.71	0.71	0.71	-	3,073,100
Jan 16, 2026	0.72	0.72	0.71	0.71	0.71	-0.70%	1,991,000
Jan 15, 2026	0.72	0.72	0.71	0.72	0.72	-	972,800
Jan 14, 2026	0.72	0.73	0.71	0.72	0.72	-	909,900
Jan 13, 2026	0.73	0.73	0.71	0.72	0.72	-1.38%	1,492,500
Jan 12, 2026	0.73	0.74	0.72	0.73	0.73	-	1,710,600
Jan 9, 2026	0.74	0.74	0.72	0.73	0.73	-1.36%	1,028,900
Jan 8, 2026	0.73	0.74	0.72	0.74	0.74	0.68%	922,200
Jan 7, 2026	0.75	0.75	0.73	0.73	0.73	-2.01%	1,182,100
Jan 6, 2026	0.74	0.76	0.73	0.75	0.75	2.05%	2,457,700
Jan 5, 2026	0.73	0.74	0.73	0.73	0.73	0.69%	923,500
Jan 2, 2026	0.73	0.73	0.71	0.73	0.73	-1.36%	868,900
Dec 31, 2025	0.72	0.74	0.71	0.74	0.74	2.08%	2,033,500
Dec 30, 2025	0.72	0.72	0.71	0.72	0.72	-	1,840,200
Dec 29, 2025	0.72	0.72	0.71	0.72	0.72	-	1,502,900
Dec 26, 2025	0.72	0.73	0.71	0.72	0.72	1.41%	2,224,000
Dec 24, 2025	0.72	0.72	0.71	0.71	0.71	-0.70%	246,600
Dec 23, 2025	0.72	0.72	0.71	0.72	0.72	-	1,196,100
Dec 22, 2025	0.72	0.73	0.72	0.72	0.72	-0.69%	669,800
Dec 19, 2025	0.74	0.74	0.72	0.72	0.72	-2.04%	994,000
Dec 18, 2025	0.73	0.74	0.73	0.74	0.74	1.38%	766,100
Dec 17, 2025	0.72	0.73	0.72	0.73	0.73	2.11%	1,014,400
Dec 16, 2025	0.72	0.72	0.71	0.71	0.71	-2.74%	1,037,300
Dec 15, 2025	0.73	0.73	0.72	0.73	0.73	-	570,000
Dec 12, 2025	0.73	0.74	0.72	0.73	0.73	0.69%	1,167,200
Dec 11, 2025	0.74	0.74	0.72	0.73	0.73	-1.36%	1,162,400
Dec 10, 2025	0.74	0.75	0.73	0.74	0.74	-0.68%	995,700
Dec 9, 2025	0.75	0.75	0.74	0.74	0.74	-	1,087,700
Dec 8, 2025	0.75	0.75	0.74	0.74	0.74	-	8,283,000
Dec 5, 2025	0.73	0.75	0.72	0.74	0.74	2.07%	10,242,800
Dec 4, 2025	0.73	0.74	0.71	0.73	0.73	-	4,384,700
Dec 3, 2025	0.71	0.73	0.71	0.73	0.73	2.84%	6,603,600
Dec 2, 2025	0.71	0.71	0.70	0.71	0.71	-	4,758,700
Dec 1, 2025	0.73	0.73	0.69	0.71	0.71	-0.70%	10,905,200
Nov 28, 2025	0.76	0.76	0.61	0.71	0.71	-6.58%	71,592,600
Nov 27, 2025	0.76	0.76	0.76	0.76	0.76	-	207,600
Nov 26, 2025	0.76	0.77	0.75	0.76	0.76	0.66%	2,125,400
Nov 25, 2025	0.76	0.77	0.76	0.76	0.76	-	2,003,300
Nov 24, 2025	0.77	0.78	0.76	0.76	0.76	-2.58%	506,200
Nov 21, 2025	0.78	0.78	0.77	0.78	0.78	-0.64%	4,067,100
Nov 20, 2025	0.79	0.79	0.78	0.78	0.78	-1.27%	671,500
Nov 19, 2025	0.80	0.80	0.79	0.79	0.79	-0.63%	109,500
Nov 18, 2025	0.79	0.80	0.79	0.80	0.80	-	127,400
Nov 17, 2025	0.79	0.80	0.79	0.80	0.80	-	255,300
Nov 14, 2025	0.79	0.80	0.79	0.80	0.80	1.27%	1,760,100
Nov 13, 2025	0.80	0.80	0.79	0.79	0.79	-1.26%	3,747,600
Nov 12, 2025	0.79	0.80	0.79	0.80	0.80	0.63%	1,392,500
Nov 11, 2025	0.80	0.80	0.79	0.79	0.79	-1.25%	155,000
Nov 10, 2025	0.80	0.80	0.80	0.80	0.80	-	286,800
Nov 7, 2025	0.80	0.81	0.80	0.80	0.80	-	332,800
Nov 6, 2025	0.81	0.81	0.80	0.80	0.80	-0.62%	385,200
Nov 5, 2025	0.81	0.81	0.80	0.81	0.81	-0.62%	695,900
Nov 4, 2025	0.83	0.83	0.81	0.81	0.81	-1.82%	1,359,100
Nov 3, 2025	0.80	0.83	0.80	0.83	0.83	3.12%	3,504,800
Oct 31, 2025	0.80	0.81	0.80	0.80	0.80	0.63%	3,634,100
Oct 30, 2025	0.79	0.80	0.79	0.80	0.80	0.63%	4,349,300
Oct 29, 2025	0.80	0.80	0.78	0.79	0.79	-1.25%	3,136,900
Oct 28, 2025	0.81	0.81	0.80	0.80	0.80	-0.62%	1,462,300
Oct 27, 2025	0.80	0.81	0.80	0.81	0.81	1.26%	2,301,400
Oct 24, 2025	0.81	0.81	0.79	0.80	0.80	-1.24%	1,348,900
Oct 23, 2025	0.79	0.81	0.79	0.81	0.81	2.55%	4,819,700
Oct 22, 2025	0.78	0.79	0.78	0.79	0.79	0.64%	2,380,600
Oct 21, 2025	0.79	0.79	0.78	0.78	0.78	-0.64%	2,346,800
Oct 17, 2025	0.79	0.79	0.77	0.79	0.79	-	1,936,200
Oct 16, 2025	0.78	0.79	0.78	0.79	0.79	0.64%	1,038,000
Oct 15, 2025	0.79	0.79	0.78	0.78	0.78	-0.64%	877,500
Oct 14, 2025	0.80	0.81	0.79	0.79	0.79	-1.88%	1,101,300
Oct 13, 2025	0.79	0.81	0.79	0.80	0.80	-0.62%	794,200