Eastern & Oriental Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 10, 2025	0.79	0.81	0.78	0.81	0.81	1.90%	3,634,100
Oct 9, 2025	0.79	0.79	0.79	0.79	0.79	-	5,037,700
Oct 8, 2025	0.78	0.79	0.78	0.79	0.79	0.64%	4,308,100
Oct 7, 2025	0.80	0.80	0.78	0.79	0.79	-1.88%	6,740,000
Oct 6, 2025	0.81	0.81	0.80	0.80	0.80	-1.23%	893,100
Oct 3, 2025	0.81	0.81	0.80	0.81	0.81	-	6,908,800
Oct 2, 2025	0.80	0.82	0.80	0.81	0.81	1.89%	2,702,000
Oct 1, 2025	0.80	0.81	0.80	0.80	0.80	-	686,500
Sep 30, 2025	0.81	0.81	0.80	0.80	0.80	-1.85%	2,053,300
Sep 29, 2025	0.81	0.82	0.80	0.81	0.81	-	3,834,200
Sep 26, 2025	0.82	0.82	0.81	0.81	0.81	-0.61%	653,400