Canada markets open in 1 hour 38 minutes

Eastern & Oriental Berhad (3417.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
1.0200+0.0100 (+0.99%)
At close: 04:56PM MYT
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 20241.01001.03001.00001.02001.02003,166,900
Jun 19, 20241.02001.02001.00001.01001.01003,911,600
Jun 18, 20241.03001.03001.01001.02001.02003,718,700
Jun 14, 20241.03001.03001.02001.02001.02003,001,900
Jun 13, 20241.04001.05001.03001.04001.04002,124,900
Jun 12, 20241.09001.09001.02001.04001.04008,060,100
Jun 11, 20241.07001.09001.05001.08001.080011,214,100
Jun 10, 20241.08001.08001.05001.07001.07006,022,800
Jun 07, 20241.05001.10001.04001.08001.080017,985,900
Jun 06, 20241.00001.06001.00001.05001.050018,732,700
Jun 05, 20241.01001.02001.00001.00001.00003,088,100
Jun 04, 20241.02001.02001.00001.01001.01003,828,100
May 31, 20241.05001.05001.01001.02001.020010,392,900
May 30, 20241.02001.06001.00001.05001.050015,086,100
May 29, 20241.05001.06001.01001.02001.02009,123,200
May 28, 20241.03001.05001.00001.04001.04009,404,200
May 27, 20241.07001.07001.01001.04001.040015,022,700
May 24, 20241.09001.09001.03001.07001.070018,906,600
May 23, 20241.11001.12001.10001.10001.10005,188,700
May 21, 20241.12001.12001.10001.11001.11003,378,200
May 20, 20241.11001.15001.10001.12001.120017,661,300
May 17, 20241.10001.12001.10001.11001.11008,010,600
May 16, 20241.10001.12001.10001.11001.11002,332,400
May 15, 20241.11001.12001.10001.10001.10005,899,300
May 14, 20241.13001.14001.10001.11001.11004,974,800
May 13, 20241.10001.14001.10001.13001.13005,553,300
May 10, 20241.10001.12001.08001.10001.10004,988,500
May 09, 20241.04001.11001.04001.10001.100014,917,300
May 08, 20241.07001.07001.03001.04001.04004,934,800
May 07, 20241.03001.07001.02001.06001.060011,266,300
May 06, 20241.02001.03001.01001.03001.03004,677,700
May 03, 20241.02001.02001.00001.01001.01002,973,300
May 02, 20241.02001.02001.00001.01001.01003,899,300
Apr 30, 20241.02001.04001.01001.02001.02006,543,100
Apr 29, 20241.01001.03001.00001.01001.01008,246,500
Apr 26, 20240.99501.01000.98501.00001.00007,270,400
Apr 25, 20240.99001.01000.98001.00001.00006,565,300
Apr 24, 20241.00001.02000.98000.99000.990011,188,400
Apr 23, 20240.98000.99500.95500.99500.995011,379,600
Apr 22, 20240.95500.98000.95000.97500.97507,915,800
Apr 19, 20240.97500.98500.91500.94500.945020,432,000
Apr 18, 20240.97000.98500.93500.98000.98007,213,800
Apr 17, 20240.96500.98500.95500.97000.97008,527,400
Apr 16, 20240.99500.99500.94500.96500.965014,457,700
Apr 15, 20241.04001.04001.00001.00001.000011,041,600
Apr 12, 20241.06001.08001.05001.05001.05008,524,100
Apr 09, 20241.05001.06001.04001.05001.05003,772,100
Apr 08, 20241.07001.09001.04001.04001.040010,596,000
Apr 05, 20241.05001.06001.03001.06001.06006,978,500
Apr 04, 20241.03001.05001.02001.04001.04007,454,200
Apr 03, 20241.06001.09001.02001.03001.030012,062,100
Apr 02, 20241.10001.14001.06001.07001.070014,615,200
Apr 01, 20241.05001.12001.05001.09001.090021,368,500
Mar 29, 20241.01001.05001.01001.05001.05007,268,900
Mar 27, 20241.05001.07001.00001.01001.010017,080,900
Mar 26, 20241.05001.07001.02001.05001.05008,602,400
Mar 25, 20241.03001.06001.02001.05001.050010,955,500
Mar 22, 20241.04001.06001.03001.03001.030015,825,600
Mar 21, 20241.00001.06001.00001.05001.050016,113,900
Mar 20, 20240.98501.02000.97500.99500.995020,183,500
Mar 19, 20240.96001.02000.94500.99500.995033,315,100
Mar 18, 20240.94000.97000.93500.95500.955011,968,600
Mar 15, 20240.90500.95000.89000.94000.940013,776,800
Mar 14, 20240.92000.93500.90000.90500.90506,820,900
Mar 13, 20240.90000.94000.89000.92000.920017,674,300
Mar 12, 20240.87000.89500.86000.89500.89507,415,800
Mar 11, 20240.88500.89000.86000.86500.86504,112,500
Mar 08, 20240.88000.88500.87000.88000.88009,834,700
Mar 07, 20240.84000.89500.84000.88000.880018,564,600
Mar 06, 20240.83500.85000.83000.84000.84003,588,700
Mar 05, 20240.86000.86000.83000.83500.835010,525,000
Mar 04, 20240.86000.87000.84500.85000.85005,791,300
Mar 01, 20240.87000.88000.85000.86000.86007,394,700
Feb 29, 20240.87500.88000.86000.86500.86506,270,300
Feb 28, 20240.88500.90000.86500.88000.880010,613,900
Feb 27, 20240.91500.93000.87500.88500.885011,169,700
Feb 26, 20240.94500.98000.90000.91000.910027,591,800
Feb 23, 20240.87500.97000.87000.94500.945051,799,200
Feb 22, 20240.84500.88000.83500.87000.870014,763,600
Feb 21, 20240.87000.87000.84000.84500.845010,043,500
Feb 20, 20240.88500.88500.86500.87500.87506,705,400
Feb 19, 20240.88000.88500.86500.88000.88007,614,900
Feb 16, 20240.87500.89500.86500.88000.880012,759,300
Feb 15, 20240.87000.88000.86000.87500.87506,012,400
Feb 14, 20240.87500.88500.86500.87000.87005,358,000
Feb 13, 20240.89000.90000.87500.89000.89005,351,900
Feb 09, 20240.85000.89500.84500.89000.890015,370,200
Feb 08, 20240.81500.86000.80000.85000.850019,835,900
Feb 07, 20240.86000.86000.81000.81500.81509,213,500
Feb 06, 20240.83500.86000.83500.85500.855011,541,100
Feb 05, 20240.86000.86500.84000.84000.84007,920,100
Feb 02, 20240.88000.89000.86000.87500.87508,146,400
Jan 31, 20240.83500.90500.83500.89500.895018,615,900
Jan 30, 20240.86000.88000.83000.83000.830020,011,000
Jan 29, 20240.91000.91500.86500.87500.875016,177,500
Jan 26, 20240.92500.93500.90000.91000.910022,151,400
Jan 24, 20240.92000.97500.90000.93000.930053,103,600
Jan 23, 20240.90000.93000.88500.92000.920018,658,300
Jan 22, 20240.92500.95500.90000.90000.900033,860,500
Jan 19, 20240.90000.93500.89000.91500.915027,811,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...