Eastern & Oriental Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.82	0.82	0.81	0.81	0.81	-0.61%	653,400
Sep 25, 2025	0.81	0.82	0.81	0.82	0.82	0.62%	2,757,800
Sep 24, 2025	0.81	0.82	0.80	0.81	0.81	0.62%	1,528,200
Sep 23, 2025	0.81	0.81	0.80	0.81	0.81	-	1,587,800
Sep 22, 2025	0.81	0.81	0.81	0.81	0.81	-0.62%	1,097,700
Sep 19, 2025	0.82	0.83	0.81	0.81	0.81	-0.61%	1,752,400
Sep 18, 2025	0.84	0.84	0.82	0.82	0.82	-1.81%	1,388,600
Sep 17, 2025	0.84	0.84	0.83	0.83	0.83	-0.60%	466,500
Sep 12, 2025	0.82	0.84	0.82	0.84	0.84	1.83%	391,100
Sep 11, 2025	0.83	0.83	0.80	0.82	0.82	-1.20%	1,410,000
Sep 10, 2025	0.84	0.84	0.83	0.83	0.83	-1.19%	603,300
Sep 9, 2025	0.85	0.86	0.84	0.84	0.84	-1.18%	2,924,300
Sep 8, 2025	0.85	0.86	0.84	0.85	0.85	0.59%	772,900
Sep 4, 2025	0.85	0.85	0.85	0.85	0.85	-	344,500
Sep 3, 2025	0.85	0.85	0.84	0.85	0.85	-	670,700
Sep 2, 2025	0.84	0.85	0.83	0.85	0.85	0.60%	1,333,000
Aug 29, 2025	0.85	0.85	0.84	0.84	0.84	-0.59%	1,226,100
Aug 28, 2025	0.85	0.86	0.85	0.85	0.85	0.60%	1,761,000
Aug 27, 2025	0.84	0.85	0.84	0.84	0.84	0.60%	1,947,600
Aug 26, 2025	0.85	0.85	0.83	0.84	0.84	-1.76%	2,177,700
Aug 25, 2025	0.84	0.86	0.84	0.85	0.85	1.80%	1,014,100
Aug 22, 2025	0.84	0.84	0.84	0.84	0.84	-0.60%	1,015,300
Aug 21, 2025	0.86	0.86	0.84	0.84	0.84	-0.59%	2,884,300
Aug 20, 2025	0.85	0.85	0.85	0.85	0.85	-0.59%	1,525,300
Aug 19, 2025	0.85	0.85	0.85	0.85	0.85	0.59%	701,500
Aug 18, 2025	0.85	0.85	0.84	0.85	0.85	-	900,700
Aug 15, 2025	0.86	0.87	0.85	0.85	0.85	-1.74%	2,032,600
Aug 14, 2025	0.85	0.87	0.84	0.86	0.86	1.78%	2,002,500
Aug 13, 2025	0.85	0.86	0.85	0.85	0.85	-0.59%	988,700
Aug 12, 2025	0.87	0.87	0.85	0.85	0.85	-1.73%	5,114,200
Aug 11, 2025	0.87	0.89	0.86	0.87	0.87	-	6,369,800
Aug 8, 2025	0.85	0.87	0.85	0.87	0.87	1.17%	1,303,200
Aug 7, 2025	0.84	0.86	0.84	0.86	0.86	0.59%	4,113,400
Aug 6, 2025	0.84	0.85	0.83	0.85	0.85	1.19%	1,637,900
Aug 5, 2025	0.85	0.85	0.84	0.84	0.84	-	1,048,100
Aug 4, 2025	0.86	0.86	0.84	0.84	0.84	-2.33%	778,900
Aug 1, 2025	0.83	0.86	0.83	0.86	0.86	2.99%	3,465,100
Jul 31, 2025	0.84	0.84	0.83	0.84	0.84	-0.60%	1,818,200
Jul 30, 2025	0.83	0.84	0.83	0.84	0.84	1.20%	909,900
Jul 29, 2025	0.83	0.84	0.82	0.83	0.83	0.61%	1,767,600
Jul 28, 2025	0.85	0.85	0.82	0.83	0.83	-1.79%	2,784,300
Jul 25, 2025	0.83	0.85	0.83	0.84	0.84	1.20%	1,416,700
Jul 24, 2025	0.85	0.85	0.83	0.83	0.83	-1.78%	2,791,000
Jul 23, 2025	0.87	0.88	0.84	0.85	0.85	-2.87%	7,495,500
Jul 22, 2025	0.89	0.90	0.87	0.87	0.87	-2.25%	1,479,100
Jul 21, 2025	0.90	0.91	0.88	0.89	0.89	-1.11%	1,942,700
Jul 18, 2025	0.89	0.91	0.88	0.90	0.90	1.69%	5,583,600
Jul 17, 2025	0.88	0.90	0.88	0.89	0.89	1.14%	2,272,700
Jul 16, 2025	0.90	0.90	0.87	0.88	0.88	-2.23%	989,800
Jul 15, 2025	0.91	0.92	0.89	0.90	0.90	-1.65%	1,272,100