Kuala Lumpur - Delayed Quote MYR

Eastern & Oriental Berhad (3417.KL)

Compare
0.8800
+0.0150
+(1.73%)
At close: January 17 at 4:56:34 PM GMT+8
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20250.86500.89000.86000.88000.88002,158,900
Jan 16, 20250.87000.88000.86000.86500.86501,691,900
Jan 15, 20250.88500.89000.86000.86000.86003,764,100
Jan 14, 20250.91000.91000.88500.88500.88502,824,600
Jan 13, 20250.92000.93000.89500.90500.90503,715,000
Jan 10, 20250.93000.93500.93000.93500.93502,513,700
Jan 9, 20250.94500.94500.92000.92000.92004,959,900
Jan 8, 20250.96500.96500.93500.94500.94502,167,400
Jan 7, 20250.95000.97000.95000.97000.97007,175,600
Jan 6, 20250.97000.98000.93500.95000.95005,601,200
Jan 3, 20250.94500.97500.94500.97000.97008,242,400
Jan 2, 20250.95500.96000.94000.94500.94504,317,600
Dec 31, 20240.93000.96000.92500.95500.95503,368,600
Dec 30, 20240.92500.95000.92000.93000.93004,834,200
Dec 27, 20240.91500.94000.91500.92500.92504,209,400
Dec 26, 20240.92000.93000.90500.91500.91502,967,200
Dec 24, 20240.94500.94500.91500.92000.92002,099,400
Dec 23, 20240.95000.96000.94000.94500.94502,304,500
Dec 20, 20240.96000.97000.95000.95000.95003,715,000
Dec 19, 20240.96500.96500.95500.96000.96003,626,200
Dec 18, 20240.98000.98000.96500.97000.97003,902,400
Dec 17, 20240.98000.99000.97500.98000.98004,140,100
Dec 16, 20240.96000.99000.96000.98500.98504,196,700
Dec 13, 20240.96000.97000.95000.96000.96002,511,700
Dec 12, 20240.96000.96500.95000.96000.96002,057,200
Dec 11, 20240.94000.96500.94000.96000.96002,057,800
Dec 10, 2024 0.0100 Dividend
Dec 10, 20240.93500.96000.93000.95500.95504,108,200
Dec 9, 20240.98500.98500.95500.95500.94503,647,200
Dec 6, 20240.97500.99500.97500.98500.97472,932,100
Dec 5, 20240.99501.00000.97000.97000.95981,921,000
Dec 4, 20240.99001.01000.99000.99500.98462,871,800
Dec 3, 20240.99001.00000.98000.99000.97962,771,600
Dec 2, 20240.98001.00000.98000.99000.97965,089,500
Nov 29, 20240.96000.98000.95000.98000.96975,072,000
Nov 28, 20240.98000.98000.95500.96000.94994,736,400
Nov 27, 20240.93500.98000.93000.98000.96975,404,900
Nov 26, 20240.94500.94500.92500.93500.92521,688,800
Nov 25, 20240.94500.95000.92000.94500.93513,633,300
Nov 22, 20240.95500.96000.93500.94000.93022,368,800
Nov 21, 20240.96500.96500.94000.95000.94013,204,600
Nov 20, 20240.96500.96500.94000.96500.95492,017,700
Nov 19, 20240.94000.96500.93500.96500.95494,272,600
Nov 18, 20240.93000.94500.92500.94000.93021,263,400
Nov 15, 20240.92000.93000.92000.93000.9203643,700
Nov 14, 20240.92000.93000.92000.92500.9153445,200
Nov 13, 20240.93000.95500.91000.92000.91042,158,000
Nov 12, 20240.90500.94500.90500.93000.9203788,100
Nov 11, 20240.94500.95000.91000.91000.90051,631,700
Nov 8, 20240.91500.95000.91500.93500.92524,702,700
Nov 7, 20240.89000.93000.89000.91500.90542,395,600
Nov 6, 20240.88000.91000.88000.89000.88072,658,100
Nov 5, 20240.87500.88000.87000.88000.8708392,000
Nov 4, 20240.87500.88000.87000.88000.87081,730,600
Nov 1, 20240.86500.88000.86000.88000.8708878,700
Oct 30, 20240.88000.88000.87000.87000.86091,047,000
Oct 29, 20240.88000.88000.87500.88000.8708979,700
Oct 28, 20240.88000.88500.87500.88000.87081,511,700
Oct 25, 20240.88000.88500.87500.88000.8708668,900
Oct 24, 20240.88500.88500.88000.88000.8708347,800
Oct 23, 20240.89000.89500.88000.89000.88073,050,000
Oct 22, 20240.89000.89500.88000.89000.88072,070,600
Oct 21, 20240.90000.90000.88000.89500.8856979,700
Oct 18, 20240.89500.91000.89000.90000.89061,044,100
Oct 17, 20240.90000.91000.89000.89500.88561,474,900
Oct 16, 20240.92000.93000.88000.89000.88074,689,800
Oct 15, 20240.91000.92500.90500.92500.91532,895,800
Oct 14, 20240.90500.91000.90000.90500.89551,821,300
Oct 11, 20240.91000.91000.90000.90500.89553,054,100
Oct 10, 20240.90500.91500.90500.91000.90052,194,800
Oct 9, 20240.91500.92000.90000.90500.89553,033,300
Oct 8, 20240.90000.91500.89000.91000.90053,078,500
Oct 7, 20240.90000.90500.90000.90500.89552,260,500
Oct 4, 20240.90000.90000.89000.90000.89061,285,500
Oct 3, 20240.89000.90500.89000.90500.8955891,000
Oct 2, 20240.91000.91500.88500.88500.87571,470,600
Oct 1, 20240.90500.92000.90500.91000.9005974,400
Sep 30, 20240.92000.93500.91000.91000.90051,173,900
Sep 27, 20240.93000.94000.92500.92500.9153373,900
Sep 26, 20240.93000.95000.91000.93000.92035,859,500
Sep 25, 20240.95000.95500.92000.93000.92035,394,900
Sep 24, 20240.96500.98000.94000.94500.93512,953,600
Sep 23, 20240.96501.01000.96000.96500.95498,778,300
Sep 20, 20240.91500.96500.91500.95500.94508,757,500
Sep 19, 20240.90000.91500.89500.91000.90054,802,700
Sep 18, 20240.90500.90500.89000.89500.88561,066,500
Sep 17, 20240.90000.92000.89500.91500.90542,900,400
Sep 13, 20240.90000.92000.89500.90000.89063,315,800
Sep 12, 20240.89500.90000.89500.90000.89061,219,600
Sep 11, 20240.86500.89500.86000.89500.88565,357,100
Sep 10, 20240.86500.87500.86000.86500.8559192,000
Sep 9, 20240.86000.88000.86000.86500.8559771,700
Sep 6, 20240.88000.88000.86000.86000.85101,192,200
Sep 5, 20240.90000.90000.87000.88000.87081,780,600
Sep 4, 20240.86500.91000.86000.90500.89554,694,400
Sep 3, 20240.89000.89500.87500.88000.8708600,200
Sep 2, 20240.88000.89000.86500.89000.88071,944,400
Aug 30, 20240.85500.88000.85000.88000.87086,337,800
Aug 29, 20240.86000.86000.84500.85500.84602,203,900
Aug 28, 20240.86000.87500.85000.86500.85594,165,800
Aug 27, 20240.85500.86500.85000.86000.85103,446,100
Aug 26, 20240.86500.86500.84000.84000.83123,080,600
Aug 23, 20240.87500.87500.84500.86000.85102,353,300
Aug 22, 20240.90000.90000.85500.87000.86093,695,700
Aug 21, 20240.89500.90500.88500.89000.88072,907,500
Aug 20, 20240.92000.92500.89500.90500.89553,280,500
Aug 19, 20240.92000.93500.90000.91000.90053,746,000
Aug 16, 20240.88500.91500.88500.91000.90053,901,800
Aug 15, 20240.88000.88000.86500.88000.87084,865,700
Aug 14, 20240.87500.88500.86500.88000.87083,291,800
Aug 13, 20240.89000.89000.85500.86000.85105,000,000
Aug 12, 20240.88000.91000.88000.89000.88075,772,300
Aug 9, 20240.88500.89500.86500.87500.86588,295,900
Aug 8, 20240.85500.88500.83500.87000.86096,186,100
Aug 7, 20240.85000.88000.83500.86500.85599,333,300
Aug 6, 20240.82000.86500.81000.84000.831216,781,800
Aug 5, 20240.91000.91000.79000.81500.806522,229,900
Aug 2, 20240.95000.95000.93000.93500.92524,317,600
Aug 1, 20240.96000.97000.95500.96000.94992,372,600
Jul 31, 20240.97000.97000.95500.95500.94502,956,000
Jul 30, 20240.98000.98000.96500.96500.95495,254,200
Jul 29, 20240.96500.98000.95000.98000.96972,288,000
Jul 26, 20240.96000.97000.94000.95000.94013,083,300
Jul 25, 20240.98000.98500.96000.96000.94994,872,700
Jul 24, 20241.00001.00000.97500.99000.97963,002,900
Jul 23, 20240.98001.02000.98001.00000.98954,249,500
Jul 22, 20241.00001.01000.97000.98500.97476,199,800
Jul 19, 20241.03001.04001.00001.00000.98952,431,400
Jul 18, 20241.04001.05001.03001.03001.01922,325,000
Jul 17, 20241.03001.05001.03001.05001.03903,846,300
Jul 16, 20241.03001.04001.01001.03001.01922,236,800
Jul 15, 20241.02001.04001.01001.03001.01923,949,400
Jul 12, 20241.03001.06001.01001.02001.009312,851,300
Jul 11, 20241.00001.04001.00001.03001.01924,358,900
Jul 10, 20241.00001.01001.00001.00000.98951,767,100
Jul 9, 20241.01001.02001.00001.00000.98951,967,400
Jul 5, 20241.01001.02001.00001.01000.99941,690,900
Jul 4, 20241.01001.02001.00001.02001.00932,034,600
Jul 3, 20241.00001.02001.00001.01000.99944,479,700
Jul 2, 20240.98501.00000.97501.00000.98957,922,800
Jul 1, 20240.98000.99000.97500.98500.974712,439,000
Jun 28, 20240.97500.99500.97000.98500.97471,770,800
Jun 27, 20240.98500.99000.97500.97500.96481,317,500
Jun 26, 20240.96001.01000.96000.99500.98467,163,700
Jun 25, 20240.99000.99000.96000.96000.94994,233,600
Jun 24, 20241.01001.01000.99000.99000.97965,694,200
Jun 21, 20241.02001.02001.01001.01000.99941,431,600
Jun 20, 20241.01001.03001.00001.02001.00933,166,900
Jun 19, 20241.02001.02001.00001.01000.99943,911,600
Jun 18, 20241.03001.03001.01001.02001.00933,718,700
Jun 14, 20241.03001.03001.02001.02001.00933,001,900
Jun 13, 20241.04001.05001.03001.04001.02912,124,900
Jun 12, 20241.09001.09001.02001.04001.02918,060,100
Jun 11, 20241.07001.09001.05001.08001.068711,214,100
Jun 10, 20241.08001.08001.05001.07001.05886,022,800
Jun 7, 20241.05001.10001.04001.08001.068717,985,900
Jun 6, 20241.00001.06001.00001.05001.039018,732,700
Jun 5, 20241.01001.02001.00001.00000.98953,088,100
Jun 4, 20241.02001.02001.00001.01000.99943,828,100
May 31, 20241.05001.05001.01001.02001.009310,392,900
May 30, 20241.02001.06001.00001.05001.039015,086,100
May 29, 20241.05001.06001.01001.02001.00939,123,200
May 28, 20241.03001.05001.00001.04001.02919,404,200
May 27, 20241.07001.07001.01001.04001.029115,022,700
May 24, 20241.09001.09001.03001.07001.058818,906,600
May 23, 20241.11001.12001.10001.10001.08855,188,700
May 21, 20241.12001.12001.10001.11001.09843,378,200
May 20, 20241.11001.15001.10001.12001.108317,661,300
May 17, 20241.10001.12001.10001.11001.09848,010,600
May 16, 20241.10001.12001.10001.11001.09842,332,400
May 15, 20241.11001.12001.10001.10001.08855,899,300
May 14, 20241.13001.14001.10001.11001.09844,974,800
May 13, 20241.10001.14001.10001.13001.11825,553,300
May 10, 20241.10001.12001.08001.10001.08854,988,500
May 9, 20241.04001.11001.04001.10001.088514,917,300
May 8, 20241.07001.07001.03001.04001.02914,934,800
May 7, 20241.03001.07001.02001.06001.048911,266,300
May 6, 20241.02001.03001.01001.03001.01924,677,700
May 3, 20241.02001.02001.00001.01000.99942,973,300
May 2, 20241.02001.02001.00001.01000.99943,899,300
Apr 30, 20241.02001.04001.01001.02001.00936,543,100
Apr 29, 20241.01001.03001.00001.01000.99948,246,500
Apr 26, 20240.99501.01000.98501.00000.98957,270,400
Apr 25, 20240.99001.01000.98001.00000.98956,565,300
Apr 24, 20241.00001.02000.98000.99000.979611,188,400
Apr 23, 20240.98000.99500.95500.99500.984611,379,600
Apr 22, 20240.95500.98000.95000.97500.96487,915,800
Apr 19, 20240.97500.98500.91500.94500.935120,432,000
Apr 18, 20240.97000.98500.93500.98000.96977,213,800
Apr 17, 20240.96500.98500.95500.97000.95988,527,400
Apr 16, 20240.99500.99500.94500.96500.954914,457,700
Apr 15, 20241.04001.04001.00001.00000.989511,041,600
Apr 12, 20241.06001.08001.05001.05001.03908,524,100
Apr 9, 20241.05001.06001.04001.05001.03903,772,100
Apr 8, 20241.07001.09001.04001.04001.029110,596,000
Apr 5, 20241.05001.06001.03001.06001.04896,978,500
Apr 4, 20241.03001.05001.02001.04001.02917,454,200
Apr 3, 20241.06001.09001.02001.03001.019212,062,100
Apr 2, 20241.10001.14001.06001.07001.058814,615,200
Apr 1, 20241.05001.12001.05001.09001.078621,368,500
Mar 29, 20241.01001.05001.01001.05001.03907,268,900
Mar 27, 20241.05001.07001.00001.01000.999417,080,900
Mar 26, 20241.05001.07001.02001.05001.03908,602,400
Mar 25, 20241.03001.06001.02001.05001.039010,955,500
Mar 22, 20241.04001.06001.03001.03001.019215,825,600
Mar 21, 20241.00001.06001.00001.05001.039016,113,900
Mar 20, 20240.98501.02000.97500.99500.984620,183,500
Mar 19, 20240.96001.02000.94500.99500.984633,315,100
Mar 18, 20240.94000.97000.93500.95500.945011,968,600
Mar 15, 20240.90500.95000.89000.94000.930213,776,800
Mar 14, 20240.92000.93500.90000.90500.89556,820,900
Mar 13, 20240.90000.94000.89000.92000.910417,674,300
Mar 12, 20240.87000.89500.86000.89500.88567,415,800
Mar 11, 20240.88500.89000.86000.86500.85594,112,500
Mar 8, 20240.88000.88500.87000.88000.87089,834,700
Mar 7, 20240.84000.89500.84000.88000.870818,564,600
Mar 6, 20240.83500.85000.83000.84000.83123,588,700
Mar 5, 20240.86000.86000.83000.83500.826310,525,000
Mar 4, 20240.86000.87000.84500.85000.84115,791,300
Mar 1, 20240.87000.88000.85000.86000.85107,394,700
Feb 29, 20240.87500.88000.86000.86500.85596,270,300
Feb 28, 20240.88500.90000.86500.88000.870810,613,900
Feb 27, 20240.91500.93000.87500.88500.875711,169,700
Feb 26, 20240.94500.98000.90000.91000.900527,591,800
Feb 23, 20240.87500.97000.87000.94500.935151,799,200
Feb 22, 20240.84500.88000.83500.87000.860914,763,600
Feb 21, 20240.87000.87000.84000.84500.836210,043,500
Feb 20, 20240.88500.88500.86500.87500.86586,705,400
Feb 19, 20240.88000.88500.86500.88000.87087,614,900
Feb 16, 20240.87500.89500.86500.88000.870812,759,300
Feb 15, 20240.87000.88000.86000.87500.86586,012,400
Feb 14, 20240.87500.88500.86500.87000.86095,358,000
Feb 13, 20240.89000.90000.87500.89000.88075,351,900
Feb 9, 20240.85000.89500.84500.89000.880715,370,200
Feb 8, 20240.81500.86000.80000.85000.841119,835,900
Feb 7, 20240.86000.86000.81000.81500.80659,213,500
Feb 6, 20240.83500.86000.83500.85500.846011,541,100
Feb 5, 20240.86000.86500.84000.84000.83127,920,100
Feb 2, 20240.88000.89000.86000.87500.86588,146,400
Jan 31, 20240.83500.90500.83500.89500.885618,615,900
Jan 30, 20240.86000.88000.83000.83000.821320,011,000
Jan 29, 20240.91000.91500.86500.87500.865816,177,500
Jan 26, 20240.92500.93500.90000.91000.900522,151,400
Jan 24, 20240.92000.97500.90000.93000.920353,103,600
Jan 23, 20240.90000.93000.88500.92000.910418,658,300
Jan 22, 20240.92500.95500.90000.90000.890633,860,500
Jan 19, 20240.90000.93500.89000.91500.905427,811,500
Jan 18, 20240.88500.91000.85000.89000.880724,341,800
Jan 17, 20240.86500.91500.84500.89500.885641,463,500

Related Tickers

0273.KL Vestland Berhad
0.5750
0.00%
 
9687.KL Ideal Capital Berhad
3.8500
0.00%
 
5182.KL Avaland Berhad
0.3200
+1.59%
 
5313.KL Radium Development Berhad
0.4950
+1.02%
 
7195.KL Binastra Corporation Berhad
1.7400
-1.69%
 
6769.KL JKG Land Berhad
0.1150
0.00%
 
6718.KL Crescendo Corporation Berhad
1.3900
-0.71%
 
3611.KL Paragon Globe Berhad
0.4700
+3.30%
 
5038.KL KSL Holdings Berhad
1.6500
-0.60%
 
5236.KL Matrix Concepts Holdings Berhad
2.4000
0.00%