Eastern & Oriental Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 4, 2026	0.72	0.73	0.71	0.72	0.70	-0.69%	2,129,200
Mar 3, 2026	0.72	0.73	0.72	0.72	0.71	-	3,291,400
Mar 2, 2026	0.72	0.73	0.72	0.72	0.71	-2.70%	1,895,700
Feb 27, 2026	0.75	0.75	0.73	0.74	0.73	-0.67%	2,355,300
Feb 26, 2026	0.73	0.75	0.73	0.75	0.73	2.76%	3,063,200
Feb 25, 2026	0.72	0.74	0.72	0.73	0.71	0.69%	861,400
Feb 24, 2026	0.72	0.72	0.72	0.72	0.71	-0.69%	356,500
Feb 23, 2026	0.72	0.73	0.72	0.73	0.71	1.40%	278,700
Feb 20, 2026	0.73	0.73	0.72	0.72	0.70	-2.72%	525,500
Feb 19, 2026	0.72	0.74	0.72	0.74	0.72	1.38%	873,900
Feb 16, 2026	0.72	0.73	0.72	0.73	0.71	0.69%	483,200
Feb 13, 2026	0.72	0.72	0.72	0.72	0.71	-0.69%	272,300
Feb 12, 2026	0.72	0.73	0.72	0.73	0.71	-	489,000
Feb 11, 2026	0.72	0.73	0.72	0.73	0.71	0.69%	302,000
Feb 10, 2026	0.72	0.73	0.71	0.72	0.71	-	381,500
Feb 9, 2026	0.72	0.73	0.72	0.72	0.71	1.41%	505,800
Feb 6, 2026	0.71	0.72	0.71	0.71	0.70	0.71%	709,200
Feb 5, 2026	0.72	0.73	0.71	0.71	0.69	-1.40%	2,085,100
Feb 4, 2026	0.72	0.73	0.72	0.72	0.70	-0.69%	411,300
Feb 3, 2026	0.73	0.73	0.72	0.72	0.71	-2.04%	939,500
Jan 30, 2026	0.72	0.74	0.72	0.74	0.72	1.38%	909,000
Jan 29, 2026	0.74	0.74	0.72	0.73	0.71	-1.36%	2,365,800
Jan 28, 2026	0.76	0.76	0.73	0.74	0.72	-2.65%	1,065,700
Jan 27, 2026	0.75	0.77	0.75	0.76	0.74	1.34%	3,364,000
Jan 26, 2026	0.74	0.76	0.74	0.75	0.73	0.68%	3,286,500
Jan 23, 2026	0.72	0.75	0.72	0.74	0.73	3.50%	4,351,400
Jan 22, 2026	0.71	0.72	0.71	0.72	0.70	1.42%	487,200
Jan 21, 2026	0.71	0.71	0.70	0.71	0.69	-0.70%	2,441,300
Jan 20, 2026	0.71	0.72	0.70	0.71	0.70	-	1,006,200
Jan 19, 2026	0.71	0.72	0.71	0.71	0.70	-	3,073,100
Jan 16, 2026	0.72	0.72	0.71	0.71	0.70	-0.70%	1,991,000
Jan 15, 2026	0.72	0.72	0.71	0.72	0.70	-	972,800
Jan 14, 2026	0.72	0.73	0.71	0.72	0.70	-	909,900
Jan 13, 2026	0.73	0.73	0.71	0.72	0.70	-1.38%	1,492,500
Jan 12, 2026	0.73	0.74	0.72	0.73	0.71	-	1,710,600
Jan 9, 2026	0.74	0.74	0.72	0.73	0.71	-1.36%	1,028,900
Jan 8, 2026	0.73	0.74	0.72	0.74	0.72	0.68%	922,200
Jan 7, 2026	0.75	0.75	0.73	0.73	0.72	-2.01%	1,182,100
Jan 6, 2026	0.74	0.76	0.73	0.75	0.73	2.05%	2,457,700
Jan 5, 2026	0.73	0.74	0.73	0.73	0.72	0.69%	923,500
Jan 2, 2026	0.73	0.73	0.71	0.73	0.71	-1.36%	868,900
Dec 31, 2025	0.72	0.74	0.71	0.74	0.72	2.08%	2,033,500
Dec 30, 2025	0.72	0.72	0.71	0.72	0.71	-	1,840,200
Dec 29, 2025	0.72	0.72	0.71	0.72	0.71	-	1,502,900
Dec 26, 2025	0.72	0.73	0.71	0.72	0.71	1.41%	2,224,000
Dec 24, 2025	0.72	0.72	0.71	0.71	0.70	-0.70%	246,600
Dec 23, 2025	0.72	0.72	0.71	0.72	0.70	-	1,196,100
Dec 22, 2025	0.72	0.73	0.72	0.72	0.70	-0.69%	669,800
Dec 19, 2025	0.74	0.74	0.72	0.72	0.71	-2.04%	994,000
Dec 18, 2025	0.73	0.74	0.73	0.74	0.72	1.38%	766,100
Dec 17, 2025	0.72	0.73	0.72	0.73	0.71	2.11%	1,014,400
Dec 16, 2025	0.72	0.72	0.71	0.71	0.70	-2.74%	1,037,300
Dec 15, 2025	0.73	0.73	0.72	0.73	0.72	-	570,000
Dec 12, 2025	0.73	0.74	0.72	0.73	0.72	0.69%	1,167,200
Dec 11, 2025	0.74	0.74	0.72	0.73	0.71	-1.36%	1,162,400
Dec 10, 2025	0.74	0.75	0.73	0.74	0.72	-0.68%	995,700
Dec 9, 2025	0.75	0.75	0.74	0.74	0.73	-	1,087,700
Dec 8, 2025	0.75	0.75	0.74	0.74	0.73	-	8,283,000
Dec 5, 2025	0.73	0.75	0.72	0.74	0.73	2.07%	10,242,800
Dec 4, 2025	0.73	0.74	0.71	0.73	0.71	-	4,384,700
Dec 3, 2025	0.71	0.73	0.71	0.73	0.71	2.84%	6,603,600
Dec 2, 2025	0.71	0.71	0.70	0.71	0.69	-	4,758,700
Dec 1, 2025	0.73	0.73	0.69	0.71	0.69	-0.70%	10,905,200