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
8 Jun 2004	MYR	0.7252	0.7292	0.6804	0.7292	0.7292	+0.024 (+3.46%)	652,435
7 Jun 2004	MYR	0.7374	0.7374	0.7048	0.7048	0.7048	-0.029 (-3.89%)	0
4 Jun 2004	MYR	0.7333	0.7333	0.7333	0.7333	0.7333	0.0 (0.0%)	6,136
3 Jun 2004	MYR	0.7252	0.7455	0.7211	0.7333	0.7333	-0.016 (-2.17%)	33,628
2 Jun 2004	MYR	0.7537	0.7537	0.7252	0.7496	0.7496	0.0 (0.0%)	74,374
1 Jun 2004	MYR	0.7252	0.7496	0.7089	0.7496	0.7496	+0.008 (+1.09%)	24,055
31 May 2004	MYR	0.7415	0.7415	0.7415	0.7415	0.7415	0.0 (0.0%)	245
28 May 2004	MYR	0.7292	0.7415	0.7252	0.7415	0.7415	+0.004 (+0.56%)	61,365
27 May 2004	MYR	0.7292	0.7374	0.6967	0.7374	0.7374	-0.004 (-0.55%)	89,838
26 May 2004	MYR	0.7333	0.7455	0.7333	0.7415	0.7415	+0.012 (+1.69%)	18,409
25 May 2004	MYR	0.7496	0.7496	0.7292	0.7292	0.7292	-0.02 (-2.72%)	0
24 May 2004	MYR	0.7496	0.7496	0.7496	0.7496	0.7496	0.0 (0.0%)	15,954
21 May 2004	MYR	0.7292	0.7496	0.7292	0.7496	0.7496	-0.004 (-0.54%)	39,273
20 May 2004	MYR	0.7333	0.7537	0.7333	0.7537	0.7537	-0.004 (-0.54%)	48,969
19 May 2004	MYR	0.7578	0.7578	0.7578	0.7578	0.7578	0.0 (0.0%)	13,500
18 May 2004	MYR	0.7415	0.7578	0.7333	0.7578	0.7578	+0.016 (+2.20%)	18,409
17 May 2004	MYR	0.7659	0.77	0.7415	0.7415	0.7415	-0.057 (-7.14%)	20,618
14 May 2004	MYR	0.7415	0.7985	0.7415	0.7985	0.7985	+0.033 (+4.26%)	28,718
13 May 2004	MYR	0.7496	0.7659	0.7415	0.7659	0.7659	0.0 (0.0%)	94,134
12 May 2004	MYR	0.7741	0.7741	0.7659	0.7659	0.7659	-0.008 (-1.06%)	1,350
11 May 2004	MYR	0.7496	0.7741	0.7496	0.7741	0.7741	+0.025 (+3.27%)	11,168
10 May 2004	MYR	0.7781	0.7822	0.7496	0.7496	0.7496	-0.061 (-7.54%)	23,564
7 May 2004	MYR	0.8107	0.8148	0.8026	0.8107	0.8107	-0.004 (-0.50%)	29,946
6 May 2004	MYR	0.8148	0.8148	0.8148	0.8148	0.8148	0.0 (0.0%)	1,227
5 May 2004	MYR	0.8148	0.8148	0.8148	0.8148	0.8148	0.0 (0.0%)	4,909
4 May 2004	MYR	0.8148	0.8148	0.8148	0.8148	0.8148	0.0 (0.0%)	0
3 May 2004	MYR	0.8148	0.8148	0.8148	0.8148	0.8148	0.0 (0.0%)	0
30 Apr 2004	MYR	0.7985	0.8148	0.7944	0.8148	0.8148	+0.004 (+0.51%)	33,137
29 Apr 2004	MYR	0.8148	0.8148	0.8066	0.8107	0.8107	-0.004 (-0.50%)	29,455
28 Apr 2004	MYR	0.8148	0.8229	0.8148	0.8148	0.8148	-0.024 (-2.91%)	46,760