Bursa Malaysia · 3417 · stock
Eastern & Oriental Berhad (3417) stock price history
Every Bursa Malaysia trading session of Eastern & Oriental Berhad from Jan 3, 2000 to Nov 12, 2026: 6,614 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
3417 adjusted close, 2000 to 2026
- MYR 2.44
- All time high, 2014
- MYR 0.8600
- 52 week high, MYR 0.5960 low
- 6,614
- Daily sessions since 2000
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
3417 key facts
- Eastern & Oriental Berhad (3417) closed at MYR 0.7350 on Nov 12, 2026 on Bursa Malaysia.
- 3417's all time high close is MYR 2.44, set on Jul 16, 2014; its all time low close is MYR 0.2609 on Apr 28, 2003.
- 3417's 52 week range is MYR 0.5960 to MYR 0.8600.
- 3417 returned -6.2% over the year to Nov 12, 2026 and +15.1% over five years.
- Over ten years 3417 returned -45%, -5.8% a year compounded.
- 3417's deepest drawdown was -88.2% from Jul 16, 2014 to Feb 21, 2023.
- DataCedar holds 6,614 daily sessions of 3417 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
3417 price chart, 2000 to 2026
3417 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.0% |
| 3 months | -4.5% |
| 6 months | -7.5% |
| Year to date | +3.6% |
| 1 year | -6.2% |
| 3 years | +34.6% |
| 5 years | +15.1% |
| 10 years | -45.0% |
| Since Jan 3, 2000 | -36.6% |
| Compound annual growth, 26.9 years | -1.7% |
3417 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MYR 2.44 on Jul 16, 2014
- All time low close
- MYR 0.2609 on Apr 28, 2003
- 52 week high
- MYR 0.8600 on Apr 29, 2026
- 52 week low
- MYR 0.5960 on Nov 28, 2025
- Deepest drawdown
- -88.2% from Jul 16, 2014 to Feb 21, 2023, not yet recovered
- Best single session
- +71.0% on Aug 8, 2003
- Worst single session
- -32.4% on Mar 21, 2001
- Volatility, 1 year annualised
- 26.6%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2009, +144%
- Worst calendar year
- 2008, -83%
3417 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 0.7143 | MYR 0.8600 | MYR 0.6404 | MYR 0.7350 | +1.5% | 303.8M | 213 |
| 2025 | MYR 0.9409 | MYR 0.9655 | MYR 0.5960 | MYR 0.7241 | -23.0% | 619M | 244 |
| 2024 | MYR 0.5605 | MYR 1.12 | MYR 0.5605 | MYR 0.9409 | +67.8% | 2.1B | 247 |
| 2023 | MYR 0.4046 | MYR 0.7117 | MYR 0.2730 | MYR 0.5605 | +40.2% | 1.8B | 244 |
| 2022 | MYR 0.5947 | MYR 0.6142 | MYR 0.3802 | MYR 0.3997 | -31.7% | 29.4M | 243 |
| 2021 | MYR 0.4436 | MYR 0.7604 | MYR 0.3899 | MYR 0.5849 | +29.0% | 678.3M | 245 |
| 2020 | MYR 0.5992 | MYR 0.6087 | MYR 0.2853 | MYR 0.4533 | -23.7% | 486.9M | 247 |
| 2019 | MYR 1.02 | MYR 1.06 | MYR 0.5279 | MYR 0.5944 | -42.0% | 425.7M | 246 |
| 2018 | MYR 1.27 | MYR 1.52 | MYR 0.9330 | MYR 1.02 | -20.1% | 154.4M | 242 |
| 2017 | MYR 1.28 | MYR 1.87 | MYR 1.21 | MYR 1.28 | +0.5% | 316.4M | 253 |
| 2016 | MYR 1.25 | MYR 1.62 | MYR 1.20 | MYR 1.28 | +2.6% | 226M | 249 |
| 2015 | MYR 1.74 | MYR 2.02 | MYR 1.23 | MYR 1.24 | -28.7% | 352.1M | 246 |
| 2014 | MYR 1.45 | MYR 2.46 | MYR 1.42 | MYR 1.74 | +20.4% | 797.5M | 247 |
| 2013 | MYR 1.17 | MYR 1.71 | MYR 1.11 | MYR 1.45 | +23.9% | 789.3M | 246 |
| 2012 | MYR 1.01 | MYR 1.40 | MYR 0.9340 | MYR 1.17 | +14.3% | 884.2M | 244 |
| 2011 | MYR 0.8557 | MYR 1.28 | MYR 0.7622 | MYR 1.02 | +20.4% | 1.6B | 240 |
| 2010 | MYR 0.7381 | MYR 0.9060 | MYR 0.5849 | MYR 0.8485 | +16.1% | 1.2B | 247 |
| 2009 | MYR 0.3029 | MYR 1.11 | MYR 0.2750 | MYR 0.7311 | +144.2% | 2.5B | 247 |
| 2008 | MYR 1.81 | MYR 1.81 | MYR 0.2750 | MYR 0.2994 | -83.5% | 151.6M | 246 |
| 2007 | MYR 1.25 | MYR 2.13 | MYR 1.19 | MYR 1.81 | +42.6% | 162.6M | 240 |
| 2006 | MYR 0.5863 | MYR 1.34 | MYR 0.5741 | MYR 1.27 | +117.0% | 122.7M | 258 |
| 2005 | MYR 0.4160 | MYR 0.7721 | MYR 0.3412 | MYR 0.5863 | +36.1% | 65.7M | 238 |
| 2004 | MYR 0.6873 | MYR 0.7046 | MYR 0.3202 | MYR 0.4309 | -37.3% | 31.4M | 253 |
| 2003 | MYR 0.3870 | MYR 1.01 | MYR 0.2437 | MYR 0.6873 | +77.6% | 151.6M | 260 |
| 2002 | MYR 0.3947 | MYR 0.6033 | MYR 0.2924 | MYR 0.3870 | -2.0% | 58.3M | 251 |
| 2001 | MYR 0.8486 | MYR 0.9092 | MYR 0.3251 | MYR 0.3947 | -53.5% | 29M | 220 |
| 2000 | MYR 1.14 | MYR 1.73 | MYR 0.6888 | MYR 0.8486 | n/a | 21.2M | 258 |
3417 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | MYR 0.7350 | -2.6% |
| October 2026 | MYR 0.7550 | -1.9% |
| September 2026 | MYR 0.7700 | 0.0% |
| August 2026 | MYR 0.7700 | +2.7% |
| July 2026 | MYR 0.7500 | +7.1% |
| June 2026 | MYR 0.7000 | -11.4% |
| May 2026 | MYR 0.7900 | -2.5% |
| April 2026 | MYR 0.8100 | +20.0% |
| March 2026 | MYR 0.6750 | -7.4% |
| February 2026 | MYR 0.7290 | +0.7% |
| January 2026 | MYR 0.7241 | 0.0% |
| December 2025 | MYR 0.7241 | +3.5% |
About the 3417 data
Daily bars. 6,614 sessions from Jan 3, 2000 to Nov 12, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 4, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/klse%3A3417/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
3417 share price history
