Eastern & Oriental Bhd. (3417) Historical Prices

Time Period

Events

MY:3417 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.75	0.75	0.73	0.74	0.74	-1.34%	100,300	0.09
Nov 10, 2026	0.74	0.75	0.72	0.75	0.75	+1.36%	604,100	0.53
Nov 09, 2026	0.74	0.75	0.72	0.74	0.74	0.00%	0	0.00
Nov 06, 2026	0.74	0.75	0.72	0.74	0.74	-0.68%	1,084,200	0.93
Nov 05, 2026	0.74	0.75	0.73	0.74	0.74	0.00%	478,900	0.39
Nov 04, 2026	0.75	0.75	0.73	0.74	0.74	0.00%	486,400	0.38
Nov 03, 2026	0.75	0.75	0.74	0.74	0.74	-1.99%	451,400	0.35
Nov 02, 2026	0.75	0.76	0.75	0.76	0.76	0.00%	321,100	0.24
Oct 30, 2026	0.75	0.77	0.75	0.76	0.76	0.00%	1,235,700	0.94
Oct 29, 2026	0.75	0.77	0.75	0.76	0.76	0.00%	286,800	0.22
Oct 28, 2026	0.76	0.76	0.75	0.76	0.76	0.00%	303,900	0.23
Oct 27, 2026	0.75	0.76	0.75	0.76	0.76	0.00%	309,100	0.23
Oct 26, 2026	0.77	0.78	0.75	0.76	0.76	-0.66%	306,900	0.23
Oct 23, 2026	0.74	0.76	0.74	0.76	0.76	+2.70%	988,700	0.75
Oct 22, 2026	0.75	0.76	0.74	0.74	0.74	-1.33%	365,500	0.27
Oct 21, 2026	0.75	0.76	0.75	0.75	0.75	+0.67%	534,300	0.39
Oct 20, 2026	0.76	0.76	0.75	0.75	0.75	-0.67%	84,200	0.06
Oct 19, 2026	0.75	0.76	0.74	0.75	0.75	0.00%	1,961,400	1.41
Oct 16, 2026	0.77	0.77	0.75	0.75	0.75	-1.96%	631,500	0.45
Oct 15, 2026	0.76	0.77	0.75	0.77	0.77	0.00%	1,248,400	0.91
Oct 14, 2026	0.77	0.78	0.76	0.77	0.77	0.00%	365,200	0.27
Oct 13, 2026	0.75	0.77	0.75	0.77	0.77	+2.00%	1,946,600	1.43
Oct 12, 2026	0.78	0.78	0.75	0.75	0.75	-3.23%	1,661,400	1.23
Oct 09, 2026	0.77	0.78	0.76	0.78	0.78	+1.31%	937,400	0.69
Oct 08, 2026	0.77	0.78	0.76	0.77	0.77	-0.65%	5,255,100	4.11
Oct 07, 2026	0.77	0.78	0.76	0.77	0.77	0.00%	2,831,900	2.29
Oct 06, 2026	0.77	0.78	0.77	0.77	0.77	0.00%	728,300	0.59
Oct 05, 2026	0.78	0.78	0.77	0.77	0.77	0.00%	573,600	0.47
Oct 02, 2026	0.77	0.78	0.76	0.77	0.77	+0.65%	775,200	0.63
Oct 01, 2026	0.77	0.78	0.76	0.77	0.77	-0.65%	1,493,900	1.16
Sep 30, 2026	0.78	0.78	0.77	0.77	0.77	0.00%	157,400	0.12
Sep 29, 2026	0.78	0.78	0.77	0.77	0.77	-1.28%	949,200	0.73
Sep 28, 2026	0.80	0.80	0.78	0.78	0.78	-1.89%	380,000	0.29
Sep 25, 2026	0.79	0.80	0.79	0.80	0.80	+0.63%	844,500	0.66
Sep 24, 2026	0.79	0.80	0.79	0.79	0.79	-0.63%	627,600	0.48
Sep 23, 2026	0.78	0.80	0.78	0.80	0.80	+1.92%	1,484,000	1.16
Sep 22, 2026	0.78	0.79	0.77	0.78	0.78	+0.65%	1,396,700	1.10
Sep 21, 2026	0.75	0.78	0.75	0.78	0.78	+4.03%	2,527,300	2.03
Sep 18, 2026	0.75	0.78	0.75	0.75	0.75	0.00%	4,436,400	3.74
Sep 17, 2026	0.76	0.77	0.75	0.75	0.75	-1.97%	5,263,600	4.66
Sep 16, 2026	0.76	0.77	0.76	0.76	0.76	0.00%	0	0.00
Sep 15, 2026	0.77	0.77	0.76	0.76	0.76	-1.30%	709,300	0.62
Sep 14, 2026	0.78	0.78	0.76	0.77	0.77	0.00%	3,109,800	2.86
Sep 11, 2026	0.77	0.78	0.76	0.77	0.77	-0.65%	2,151,500	2.00
Sep 10, 2026	0.76	0.80	0.76	0.78	0.78	+1.97%	666,100	0.62
Sep 09, 2026	0.76	0.77	0.76	0.76	0.76	-0.65%	345,000	0.32
Sep 08, 2026	0.78	0.78	0.77	0.77	0.77	-1.29%	167,200	0.15
Sep 07, 2026	0.77	0.78	0.77	0.78	0.78	+0.65%	795,500	0.72
Sep 04, 2026	0.78	0.78	0.77	0.77	0.77	-1.28%	704,400	0.64
Sep 03, 2026	0.76	0.78	0.76	0.78	0.78	+3.31%	1,414,800	1.30

Eastern & Oriental Bhd. historical prices

Eastern & Oriental Bhd. (3417) Historical Prices

Become an Expert with TipRanks Premium