Eastern & Oriental Bhd Recent Share Price (KLSE:3417)

3 Followers KLSE:3417 - Eastern & Oriental Bhd Eastern & Oriental Bhd
Sector: Real Estate, Industry: Real Estate Development

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
12 Oct 2004	MYR	0.5011	0.5052	0.5011	0.5011	0.5011	-0.004 (-0.81%)	169,368
11 Oct 2004	MYR	0.5092	0.5092	0.5011	0.5052	0.5052	-0.004 (-0.79%)	106,775
8 Oct 2004	MYR	0.5133	0.5133	0.5092	0.5092	0.5092	-0.008 (-1.58%)	160,777
7 Oct 2004	MYR	0.5092	0.5215	0.5052	0.5174	0.5174	0.0 (0.0%)	92,293
6 Oct 2004	MYR	0.5052	0.5174	0.5052	0.5174	0.5174	+0.012 (+2.41%)	383,042
5 Oct 2004	MYR	0.5215	0.5215	0.5052	0.5052	0.5052	-0.016 (-3.13%)	290,257
4 Oct 2004	MYR	0.5255	0.5255	0.5174	0.5215	0.5215	-0.004 (-0.76%)	73,638
1 Oct 2004	MYR	0.5092	0.5255	0.5092	0.5255	0.5255	+0.012 (+2.38%)	87,138
30 Sep 2004	MYR	0.5133	0.5133	0.5092	0.5133	0.5133	+0.004 (+0.81%)	158,813
29 Sep 2004	MYR	0.5296	0.5296	0.5052	0.5092	0.5092	-0.025 (-4.59%)	135,617
28 Sep 2004	MYR	0.5418	0.5418	0.5337	0.5337	0.5337	-0.004 (-0.76%)	31,909
27 Sep 2004	MYR	0.5459	0.5459	0.5296	0.5378	0.5378	-0.016 (-2.94%)	43,446
24 Sep 2004	MYR	0.5541	0.5541	0.55	0.5541	0.5541	0.0 (0.0%)	82,229
23 Sep 2004	MYR	0.5541	0.5541	0.55	0.5541	0.5541	0.0 (0.0%)	46,514
22 Sep 2004	MYR	0.5581	0.5704	0.5541	0.5541	0.5541	0.0 (0.0%)	80,633
21 Sep 2004	MYR	0.5541	0.5704	0.5541	0.5541	0.5541	0.0 (0.0%)	128,989
20 Sep 2004	MYR	0.5704	0.5704	0.5459	0.5541	0.5541	-0.016 (-2.86%)	291,853
17 Sep 2004	MYR	0.5663	0.5704	0.5663	0.5704	0.5704	0.0 (0.0%)	40,869
16 Sep 2004	MYR	0.5867	0.5867	0.5704	0.5704	0.5704	-0.008 (-1.40%)	26,387
15 Sep 2004	MYR	0.5785	0.5867	0.5785	0.5785	0.5785	0.0 (0.0%)	75,724
14 Sep 2004	MYR	0.5785	0.5867	0.5704	0.5785	0.5785	+0.008 (+1.42%)	81,247
13 Sep 2004	MYR	0.5622	0.5704	0.5622	0.5704	0.5704	+0.008 (+1.46%)	56,210
10 Sep 2004	MYR	0.5541	0.5622	0.5459	0.5622	0.5622	0.0 (0.0%)	57,437
9 Sep 2004	MYR	0.5459	0.5622	0.5459	0.5622	0.5622	0.0 (0.0%)	31,909
8 Sep 2004	MYR	0.5255	0.5622	0.5255	0.5622	0.5622	+0.041 (+7.80%)	210,973
7 Sep 2004	MYR	0.5133	0.5255	0.5133	0.5215	0.5215	+0.004 (+0.79%)	51,546
6 Sep 2004	MYR	0.5133	0.5174	0.5011	0.5174	0.5174	+0.02 (+4.10%)	9,082
3 Sep 2004	MYR	0.5052	0.5133	0.497	0.497	0.497	-0.025 (-4.70%)	138,685
2 Sep 2004	MYR	0.5215	0.55	0.5215	0.5215	0.5215	-0.008 (-1.53%)	156,481
1 Sep 2004	MYR	0.5296	0.5296	0.493	0.5296	0.5296	0.0 (0.0%)	136,108