Eastern & Oriental Berhad (3417.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 04:55PM MYT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 0.9750 | 0.9950 | 0.9700 | 0.9850 | 0.9850 | 1,770,800 |
| 27 Jun 2024 | 0.9850 | 0.9900 | 0.9750 | 0.9750 | 0.9750 | 1,317,500 |
| 26 Jun 2024 | 0.9600 | 1.0100 | 0.9600 | 0.9950 | 0.9950 | 7,163,700 |
| 25 Jun 2024 | 0.9900 | 0.9900 | 0.9600 | 0.9600 | 0.9600 | 4,233,600 |
| 24 Jun 2024 | 1.0100 | 1.0100 | 0.9900 | 0.9900 | 0.9900 | 5,694,200 |
| 21 Jun 2024 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 1,431,600 |
| 20 Jun 2024 | 1.0100 | 1.0300 | 1.0000 | 1.0200 | 1.0200 | 3,166,900 |
| 19 Jun 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 3,911,600 |
| 18 Jun 2024 | 1.0300 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 3,718,700 |
| 14 Jun 2024 | 1.0300 | 1.0300 | 1.0200 | 1.0200 | 1.0200 | 3,001,900 |
| 13 Jun 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 2,124,900 |
| 12 Jun 2024 | 1.0900 | 1.0900 | 1.0200 | 1.0400 | 1.0400 | 8,060,100 |
| 11 Jun 2024 | 1.0700 | 1.0900 | 1.0500 | 1.0800 | 1.0800 | 11,214,100 |
| 10 Jun 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0700 | 1.0700 | 6,022,800 |
| 07 Jun 2024 | 1.0500 | 1.1000 | 1.0400 | 1.0800 | 1.0800 | 17,985,900 |
| 06 Jun 2024 | 1.0000 | 1.0600 | 1.0000 | 1.0500 | 1.0500 | 18,732,700 |
| 05 Jun 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 3,088,100 |
| 04 Jun 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 3,828,100 |
| 31 May 2024 | 1.0500 | 1.0500 | 1.0100 | 1.0200 | 1.0200 | 10,392,900 |
| 30 May 2024 | 1.0200 | 1.0600 | 1.0000 | 1.0500 | 1.0500 | 15,086,100 |
| 29 May 2024 | 1.0500 | 1.0600 | 1.0100 | 1.0200 | 1.0200 | 9,123,200 |
| 28 May 2024 | 1.0300 | 1.0500 | 1.0000 | 1.0400 | 1.0400 | 9,404,200 |
| 27 May 2024 | 1.0700 | 1.0700 | 1.0100 | 1.0400 | 1.0400 | 15,022,700 |
| 24 May 2024 | 1.0900 | 1.0900 | 1.0300 | 1.0700 | 1.0700 | 18,906,600 |
| 23 May 2024 | 1.1100 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 5,188,700 |
| 21 May 2024 | 1.1200 | 1.1200 | 1.1000 | 1.1100 | 1.1100 | 3,378,200 |
| 20 May 2024 | 1.1100 | 1.1500 | 1.1000 | 1.1200 | 1.1200 | 17,661,300 |
| 17 May 2024 | 1.1000 | 1.1200 | 1.1000 | 1.1100 | 1.1100 | 8,010,600 |
| 16 May 2024 | 1.1000 | 1.1200 | 1.1000 | 1.1100 | 1.1100 | 2,332,400 |
| 15 May 2024 | 1.1100 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 5,899,300 |
| 14 May 2024 | 1.1300 | 1.1400 | 1.1000 | 1.1100 | 1.1100 | 4,974,800 |
| 13 May 2024 | 1.1000 | 1.1400 | 1.1000 | 1.1300 | 1.1300 | 5,553,300 |
| 10 May 2024 | 1.1000 | 1.1200 | 1.0800 | 1.1000 | 1.1000 | 4,988,500 |
| 09 May 2024 | 1.0400 | 1.1100 | 1.0400 | 1.1000 | 1.1000 | 14,917,300 |
| 08 May 2024 | 1.0700 | 1.0700 | 1.0300 | 1.0400 | 1.0400 | 4,934,800 |
| 07 May 2024 | 1.0300 | 1.0700 | 1.0200 | 1.0600 | 1.0600 | 11,266,300 |
| 06 May 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 4,677,700 |
| 03 May 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 2,973,300 |
| 02 May 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 3,899,300 |
| 30 Apr 2024 | 1.0200 | 1.0400 | 1.0100 | 1.0200 | 1.0200 | 6,543,100 |
| 29 Apr 2024 | 1.0100 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 8,246,500 |
| 26 Apr 2024 | 0.9950 | 1.0100 | 0.9850 | 1.0000 | 1.0000 | 7,270,400 |
| 25 Apr 2024 | 0.9900 | 1.0100 | 0.9800 | 1.0000 | 1.0000 | 6,565,300 |
| 24 Apr 2024 | 1.0000 | 1.0200 | 0.9800 | 0.9900 | 0.9900 | 11,188,400 |
| 23 Apr 2024 | 0.9800 | 0.9950 | 0.9550 | 0.9950 | 0.9950 | 11,379,600 |
| 22 Apr 2024 | 0.9550 | 0.9800 | 0.9500 | 0.9750 | 0.9750 | 7,915,800 |
| 19 Apr 2024 | 0.9750 | 0.9850 | 0.9150 | 0.9450 | 0.9450 | 20,432,000 |
| 18 Apr 2024 | 0.9700 | 0.9850 | 0.9350 | 0.9800 | 0.9800 | 7,213,800 |
| 17 Apr 2024 | 0.9650 | 0.9850 | 0.9550 | 0.9700 | 0.9700 | 8,527,400 |
| 16 Apr 2024 | 0.9950 | 0.9950 | 0.9450 | 0.9650 | 0.9650 | 14,457,700 |
| 15 Apr 2024 | 1.0400 | 1.0400 | 1.0000 | 1.0000 | 1.0000 | 11,041,600 |
| 12 Apr 2024 | 1.0600 | 1.0800 | 1.0500 | 1.0500 | 1.0500 | 8,524,100 |
| 09 Apr 2024 | 1.0500 | 1.0600 | 1.0400 | 1.0500 | 1.0500 | 3,772,100 |
| 08 Apr 2024 | 1.0700 | 1.0900 | 1.0400 | 1.0400 | 1.0400 | 10,596,000 |
| 05 Apr 2024 | 1.0500 | 1.0600 | 1.0300 | 1.0600 | 1.0600 | 6,978,500 |
| 04 Apr 2024 | 1.0300 | 1.0500 | 1.0200 | 1.0400 | 1.0400 | 7,454,200 |
| 03 Apr 2024 | 1.0600 | 1.0900 | 1.0200 | 1.0300 | 1.0300 | 12,062,100 |
| 02 Apr 2024 | 1.1000 | 1.1400 | 1.0600 | 1.0700 | 1.0700 | 14,615,200 |
| 01 Apr 2024 | 1.0500 | 1.1200 | 1.0500 | 1.0900 | 1.0900 | 21,368,500 |
| 29 Mar 2024 | 1.0100 | 1.0500 | 1.0100 | 1.0500 | 1.0500 | 7,268,900 |
| 27 Mar 2024 | 1.0500 | 1.0700 | 1.0000 | 1.0100 | 1.0100 | 17,080,900 |
| 26 Mar 2024 | 1.0500 | 1.0700 | 1.0200 | 1.0500 | 1.0500 | 8,602,400 |
| 25 Mar 2024 | 1.0300 | 1.0600 | 1.0200 | 1.0500 | 1.0500 | 10,955,500 |
| 22 Mar 2024 | 1.0400 | 1.0600 | 1.0300 | 1.0300 | 1.0300 | 15,825,600 |
| 21 Mar 2024 | 1.0000 | 1.0600 | 1.0000 | 1.0500 | 1.0500 | 16,113,900 |
| 20 Mar 2024 | 0.9850 | 1.0200 | 0.9750 | 0.9950 | 0.9950 | 20,183,500 |
| 19 Mar 2024 | 0.9600 | 1.0200 | 0.9450 | 0.9950 | 0.9950 | 33,315,100 |
| 18 Mar 2024 | 0.9400 | 0.9700 | 0.9350 | 0.9550 | 0.9550 | 11,968,600 |
| 15 Mar 2024 | 0.9050 | 0.9500 | 0.8900 | 0.9400 | 0.9400 | 13,776,800 |
| 14 Mar 2024 | 0.9200 | 0.9350 | 0.9000 | 0.9050 | 0.9050 | 6,820,900 |
| 13 Mar 2024 | 0.9000 | 0.9400 | 0.8900 | 0.9200 | 0.9200 | 17,674,300 |
| 12 Mar 2024 | 0.8700 | 0.8950 | 0.8600 | 0.8950 | 0.8950 | 7,415,800 |
| 11 Mar 2024 | 0.8850 | 0.8900 | 0.8600 | 0.8650 | 0.8650 | 4,112,500 |
| 08 Mar 2024 | 0.8800 | 0.8850 | 0.8700 | 0.8800 | 0.8800 | 9,834,700 |
| 07 Mar 2024 | 0.8400 | 0.8950 | 0.8400 | 0.8800 | 0.8800 | 18,564,600 |
| 06 Mar 2024 | 0.8350 | 0.8500 | 0.8300 | 0.8400 | 0.8400 | 3,588,700 |
| 05 Mar 2024 | 0.8600 | 0.8600 | 0.8300 | 0.8350 | 0.8350 | 10,525,000 |
| 04 Mar 2024 | 0.8600 | 0.8700 | 0.8450 | 0.8500 | 0.8500 | 5,791,300 |
| 01 Mar 2024 | 0.8700 | 0.8800 | 0.8500 | 0.8600 | 0.8600 | 7,394,700 |
| 29 Feb 2024 | 0.8750 | 0.8800 | 0.8600 | 0.8650 | 0.8650 | 6,270,300 |
| 28 Feb 2024 | 0.8850 | 0.9000 | 0.8650 | 0.8800 | 0.8800 | 10,613,900 |
| 27 Feb 2024 | 0.9150 | 0.9300 | 0.8750 | 0.8850 | 0.8850 | 11,169,700 |
| 26 Feb 2024 | 0.9450 | 0.9800 | 0.9000 | 0.9100 | 0.9100 | 27,591,800 |
| 23 Feb 2024 | 0.8750 | 0.9700 | 0.8700 | 0.9450 | 0.9450 | 51,799,200 |
| 22 Feb 2024 | 0.8450 | 0.8800 | 0.8350 | 0.8700 | 0.8700 | 14,763,600 |
| 21 Feb 2024 | 0.8700 | 0.8700 | 0.8400 | 0.8450 | 0.8450 | 10,043,500 |
| 20 Feb 2024 | 0.8850 | 0.8850 | 0.8650 | 0.8750 | 0.8750 | 6,705,400 |
| 19 Feb 2024 | 0.8800 | 0.8850 | 0.8650 | 0.8800 | 0.8800 | 7,614,900 |
| 16 Feb 2024 | 0.8750 | 0.8950 | 0.8650 | 0.8800 | 0.8800 | 12,759,300 |
| 15 Feb 2024 | 0.8700 | 0.8800 | 0.8600 | 0.8750 | 0.8750 | 6,012,400 |
| 14 Feb 2024 | 0.8750 | 0.8850 | 0.8650 | 0.8700 | 0.8700 | 5,358,000 |
| 13 Feb 2024 | 0.8900 | 0.9000 | 0.8750 | 0.8900 | 0.8900 | 5,351,900 |
| 09 Feb 2024 | 0.8500 | 0.8950 | 0.8450 | 0.8900 | 0.8900 | 15,370,200 |
| 08 Feb 2024 | 0.8150 | 0.8600 | 0.8000 | 0.8500 | 0.8500 | 19,835,900 |
| 07 Feb 2024 | 0.8600 | 0.8600 | 0.8100 | 0.8150 | 0.8150 | 9,213,500 |
| 06 Feb 2024 | 0.8350 | 0.8600 | 0.8350 | 0.8550 | 0.8550 | 11,541,100 |
| 05 Feb 2024 | 0.8600 | 0.8650 | 0.8400 | 0.8400 | 0.8400 | 7,920,100 |
| 02 Feb 2024 | 0.8800 | 0.8900 | 0.8600 | 0.8750 | 0.8750 | 8,146,400 |
| 31 Jan 2024 | 0.8350 | 0.9050 | 0.8350 | 0.8950 | 0.8950 | 18,615,900 |
| 30 Jan 2024 | 0.8600 | 0.8800 | 0.8300 | 0.8300 | 0.8300 | 20,011,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.