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
5 Apr 2004	MYR	0.8107	0.8148	0.7904	0.8148	0.8148	0.0 (0.0%)	48,355
2 Apr 2004	MYR	0.8066	0.8148	0.7741	0.8148	0.8148	+0.008 (+1.02%)	108,002
1 Apr 2004	MYR	0.8026	0.8148	0.7944	0.8066	0.8066	+0.004 (+0.50%)	171,577
31 Mar 2004	MYR	0.7822	0.8026	0.7781	0.8026	0.8026	+0.008 (+1.03%)	586,652
30 Mar 2004	MYR	0.8148	0.8148	0.7659	0.7944	0.7944	-0.02 (-2.50%)	358,373
29 Mar 2004	MYR	0.8229	0.8229	0.8107	0.8148	0.8148	-0.024 (-2.91%)	165,931
26 Mar 2004	MYR	0.8474	0.8474	0.8229	0.8392	0.8392	+0.008 (+0.97%)	186,550
25 Mar 2004	MYR	0.8718	0.88	0.8229	0.8311	0.8311	-0.008 (-0.97%)	615,125
24 Mar 2004	MYR	0.88	0.88	0.8229	0.8392	0.8392	-0.049 (-5.51%)	820,085
23 Mar 2004	MYR	0.88	0.8881	0.8637	0.8881	0.8881	-0.008 (-0.91%)	42,955
22 Mar 2004	MYR	0.9207	0.9207	0.88	0.8963	0.8963	-0.024 (-2.65%)	304,126
19 Mar 2004	MYR	0.937	0.9452	0.8963	0.9207	0.9207	-0.008 (-0.88%)	322,781
18 Mar 2004	MYR	0.9044	0.9533	0.9044	0.9289	0.9289	+0.033 (+3.64%)	715,519
17 Mar 2004	MYR	0.88	0.8963	0.8637	0.8963	0.8963	+0.041 (+4.77%)	336,527
16 Mar 2004	MYR	0.8555	0.8555	0.8555	0.8555	0.8555	-0.016 (-1.87%)	51,178
15 Mar 2004	MYR	0.8963	0.8963	0.8555	0.8718	0.8718	-0.016 (-1.84%)	271,234
12 Mar 2004	MYR	0.8963	0.8963	0.88	0.8881	0.8881	0.0 (0.0%)	28,228
11 Mar 2004	MYR	0.8555	0.8963	0.8555	0.8881	0.8881	-0.016 (-1.80%)	31,909
10 Mar 2004	MYR	0.8881	0.9044	0.88	0.9044	0.9044	0.0 (0.0%)	11,168
9 Mar 2004	MYR	0.9207	0.9207	0.9044	0.9044	0.9044	0.0 (0.0%)	122,730
8 Mar 2004	MYR	0.9207	0.9289	0.8963	0.9044	0.9044	-0.016 (-1.77%)	105,302
5 Mar 2004	MYR	0.9207	0.9207	0.9044	0.9207	0.9207	0.0 (0.0%)	77,811
4 Mar 2004	MYR	0.88	0.9289	0.8555	0.9207	0.9207	+0.008 (+0.89%)	74,988
3 Mar 2004	MYR	0.9289	0.9289	0.8881	0.9126	0.9126	-0.033 (-3.45%)	34,364
2 Mar 2004	MYR	0.9289	0.9452	0.9289	0.9452	0.9452	+0.016 (+1.75%)	115,980
1 Mar 2004	MYR	0.937	0.937	0.9207	0.9289	0.9289	-0.008 (-0.86%)	77,933
27 Feb 2004	MYR	0.937	0.937	0.9207	0.937	0.937	+0.008 (+0.87%)	80,265
26 Feb 2004	MYR	0.9207	0.9778	0.9207	0.9289	0.9289	+0.008 (+0.89%)	86,770
25 Feb 2004	MYR	0.9778	0.9941	0.9207	0.9207	0.9207	-0.049 (-5.04%)	37,923
24 Feb 2004	MYR	0.937	0.9778	0.9289	0.9696	0.9696	+0.041 (+4.38%)	249,020