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 (Live Price)

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
31 Aug 2004	MYR	0.5296	0.5296	0.5296	0.5296	0.5296	0.0 (0.0%)	0
30 Aug 2004	MYR	0.5052	0.5296	0.5011	0.5296	0.5296	+0.041 (+8.32%)	11,045
27 Aug 2004	MYR	0.497	0.5011	0.4889	0.4889	0.4889	-0.008 (-1.63%)	122,730
26 Aug 2004	MYR	0.497	0.5011	0.497	0.497	0.497	-0.004 (-0.82%)	122,730
25 Aug 2004	MYR	0.493	0.5011	0.493	0.5011	0.5011	0.0 (0.0%)	36,205
24 Aug 2004	MYR	0.497	0.5011	0.497	0.5011	0.5011	0.0 (0.0%)	18,164
23 Aug 2004	MYR	0.497	0.5011	0.497	0.5011	0.5011	0.0 (0.0%)	34,610
20 Aug 2004	MYR	0.5011	0.5011	0.493	0.5011	0.5011	-0.008 (-1.59%)	41,973
19 Aug 2004	MYR	0.493	0.5092	0.4889	0.5092	0.5092	+0.02 (+4.15%)	161,636
18 Aug 2004	MYR	0.497	0.497	0.4889	0.4889	0.4889	-0.004 (-0.83%)	124,816
17 Aug 2004	MYR	0.5052	0.5459	0.493	0.493	0.493	-0.024 (-4.72%)	124,203
16 Aug 2004	MYR	0.5092	0.5174	0.497	0.5174	0.5174	0.0 (0.0%)	133,776
13 Aug 2004	MYR	0.5378	0.5378	0.5133	0.5174	0.5174	-0.02 (-3.79%)	193,914
12 Aug 2004	MYR	0.5296	0.5378	0.5215	0.5378	0.5378	0.0 (0.0%)	22,091
11 Aug 2004	MYR	0.5459	0.5459	0.5215	0.5378	0.5378	0.0 (0.0%)	207,414
10 Aug 2004	MYR	0.55	0.55	0.5378	0.5378	0.5378	-0.012 (-2.22%)	27,000
9 Aug 2004	MYR	0.5541	0.5622	0.5378	0.55	0.55	-0.004 (-0.74%)	165,686
6 Aug 2004	MYR	0.5581	0.5704	0.5418	0.5541	0.5541	-0.016 (-2.86%)	245,461
5 Aug 2004	MYR	0.5622	0.5704	0.5622	0.5704	0.5704	-0.016 (-2.78%)	59,033
4 Aug 2004	MYR	0.5622	0.5867	0.5622	0.5867	0.5867	0.0 (0.0%)	9,695
3 Aug 2004	MYR	0.5704	0.5867	0.5581	0.5867	0.5867	+0.008 (+1.42%)	251,965
2 Aug 2004	MYR	0.5785	0.5785	0.5704	0.5785	0.5785	-0.033 (-5.33%)	157,340
30 Jul 2004	MYR	0.5826	0.6111	0.5785	0.6111	0.6111	0.0 (0.0%)	73,638
29 Jul 2004	MYR	0.5867	0.6111	0.5867	0.6111	0.6111	+0.024 (+4.16%)	33,014
28 Jul 2004	MYR	0.5867	0.5867	0.5826	0.5867	0.5867	-0.004 (-0.68%)	100,639
27 Jul 2004	MYR	0.5948	0.5948	0.5867	0.5907	0.5907	-0.008 (-1.37%)	52,774
26 Jul 2004	MYR	0.603	0.603	0.5704	0.5989	0.5989	-0.004 (-0.68%)	126,412
23 Jul 2004	MYR	0.607	0.607	0.603	0.603	0.603	-0.004 (-0.66%)	190,477
22 Jul 2004	MYR	0.6111	0.6111	0.5989	0.607	0.607	-0.004 (-0.67%)	77,933
21 Jul 2004	MYR	0.6111	0.6152	0.6111	0.6111	0.6111	-0.016 (-2.60%)	88,365