East Imperial (EISB) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. East Imperial

Date Open High Low Close* Volume
10/11/2023 2.30p 2.40p 2.08p 2.30p 94615
09/11/2023 2.25p 2.40p 2.23p 2.30p 614305
08/11/2023 2.05p 2.30p 2.05p 2.25p 823443
07/11/2023 2.15p 2.30p 1.93p 2.05p 883530
06/11/2023 2.25p 2.25p 2.20p 2.25p 60838
03/11/2023 2.45p 2.60p 2.03p 2.25p 897252
02/11/2023 2.25p 2.57p 2.21p 2.45p 641820
01/11/2023 2.65p 2.65p 2.10p 2.25p 3224938
31/10/2023 2.65p 2.90p 2.40p 2.65p 79800
30/10/2023 2.65p 2.77p 2.40p 2.65p 40104
27/10/2023 2.65p 2.90p 2.51p 2.65p 384166
26/10/2023 2.80p 2.90p 2.50p 2.70p 1900065
25/10/2023 2.75p 3.09p 2.70p 2.80p 2057335
24/10/2023 2.65p 2.84p 2.57p 2.75p 1366186
23/10/2023 2.90p 2.90p 2.70p 2.70p 1573894
20/10/2023 2.55p 3.10p 2.52p 2.90p 4779753
19/10/2023 2.50p 2.70p 2.40p 2.45p 1094177
18/10/2023 1.95p 2.79p 1.95p 2.45p 6633525
17/10/2023 1.95p 1.98p 1.90p 1.95p 281975
16/10/2023 1.95p 2.00p 1.90p 1.95p 425676
13/10/2023 1.95p 1.99p 1.95p 1.95p 473781
12/10/2023 2.00p 2.00p 1.90p 1.95p 384408
11/10/2023 2.05p 2.05p 1.96p 2.00p 732789
10/10/2023 2.05p 2.05p 2.04p 2.05p 157786
09/10/2023 2.20p 2.20p 2.00p 2.00p 462215
06/10/2023 2.30p 2.40p 2.10p 2.20p 216739
05/10/2023 2.30p 2.40p 2.22p 2.30p 221977
04/10/2023 2.35p 2.40p 2.30p 2.30p 534639
03/10/2023 2.35p 2.40p 2.33p 2.35p 141511
02/10/2023 2.60p 2.70p 2.33p 2.35p 971008
29/09/2023 2.40p 2.67p 1.93p 2.60p 5262961
28/09/2023 2.35p 2.42p 2.20p 2.35p 201698
27/09/2023 2.65p 2.70p 2.28p 2.35p 2211521
26/09/2023 2.85p 2.90p 2.60p 2.65p 1419688
25/09/2023 3.00p 3.10p 2.70p 2.85p 1728917
22/09/2023 2.75p 3.20p 2.70p 3.00p 1512362
21/09/2023 2.65p 2.84p 2.60p 2.75p 2684428
20/09/2023 2.40p 2.82p 2.30p 2.65p 714874
19/09/2023 2.40p 2.50p 2.30p 2.40p 999429
18/09/2023 2.40p 2.48p 2.37p 2.40p 250250
15/09/2023 2.55p 2.70p 2.40p 2.45p 362890
14/09/2023 2.45p 2.70p 2.30p 2.55p 1020788
13/09/2023 2.05p 2.70p 2.05p 2.50p 7198892
12/09/2023 1.95p 2.18p 1.90p 2.05p 771224
11/09/2023 1.90p 2.00p 1.86p 1.95p 1080767
08/09/2023 1.90p 1.94p 1.80p 1.90p 412895
07/09/2023 1.80p 1.95p 1.80p 1.90p 1214187
06/09/2023 1.80p 1.91p 1.70p 1.80p 215463
05/09/2023 1.80p 1.80p 1.75p 1.80p 200000
04/09/2023 1.80p 1.90p 1.70p 1.80p 1184553
01/09/2023 1.80p 1.90p 1.70p 1.80p 1508561
31/08/2023 1.80p 1.84p 1.72p 1.80p 945658
30/08/2023 1.75p 1.87p 1.70p 1.80p 2295134
29/08/2023 1.75p 1.79p 1.70p 1.75p 790476
25/08/2023 1.73p 1.77p 1.72p 1.75p 126140
24/08/2023 1.83p 1.85p 1.69p 1.73p 2392847
23/08/2023 1.83p 2.00p 1.77p 1.83p 1346164
22/08/2023 1.95p 2.00p 1.80p 1.80p 1305903
21/08/2023 1.83p 2.00p 1.80p 1.88p 1666010
18/08/2023 1.98p 2.00p 1.77p 1.83p 2245547
17/08/2023 2.00p 2.07p 1.83p 1.98p 4002721
16/08/2023 2.30p 2.40p 1.94p 2.00p 5568409
15/08/2023 1.80p 2.64p 1.80p 2.20p 13394690
14/08/2023 1.35p 2.20p 1.30p 1.80p 16215321
11/08/2023 1.40p 1.43p 1.24p 1.35p 11250878
10/08/2023 1.35p 1.50p 1.30p 1.40p 4056254
09/08/2023 1.55p 1.60p 1.30p 1.35p 9770888
08/08/2023 1.40p 1.80p 1.38p 1.55p 4125611
07/08/2023 1.40p 1.50p 1.36p 1.40p 531234
04/08/2023 1.40p 1.60p 1.40p 1.51p 2278682
03/08/2023 1.40p 1.48p 1.30p 1.40p 727733
02/08/2023 1.50p 1.54p 1.28p 1.40p 3321282
01/08/2023 1.80p 1.90p 1.40p 1.50p 3804964
31/07/2023 1.45p 1.90p 1.40p 1.80p 4475162
28/07/2023 1.35p 1.60p 1.30p 1.45p 3067618
27/07/2023 1.20p 1.41p 1.20p 1.33p 2797186
26/07/2023 1.20p 1.26p 1.10p 1.20p 47893
25/07/2023 1.25p 1.27p 1.10p 1.20p 3618574
24/07/2023 1.20p 1.40p 1.10p 1.25p 1547744
21/07/2023 1.30p 1.50p 1.10p 1.25p 1625598
20/07/2023 1.30p 1.40p 1.20p 1.30p 1494888
19/07/2023 1.13p 1.60p 1.13p 1.40p 10715099
18/07/2023 0.98p 1.27p 0.90p 1.13p 5731303
17/07/2023 0.85p 1.10p 0.85p 1.00p 9317080
14/07/2023 0.85p 0.90p 0.81p 0.85p 102100
13/07/2023 0.95p 1.00p 0.80p 0.85p 644063
12/07/2023 0.95p 0.95p 0.90p 0.95p 404250
11/07/2023 0.95p 0.95p 0.90p 0.95p 11061
10/07/2023 0.95p 1.00p 0.83p 0.95p 444912
07/07/2023 0.95p 0.97p 0.90p 0.95p 25000
06/07/2023 0.95p 1.00p 0.95p 0.95p 15288
05/07/2023 0.95p 0.98p 0.95p 0.95p 51458
04/07/2023 0.95p 0.99p 0.90p 0.95p 302559
03/07/2023 0.95p 0.99p 0.91p 0.95p 456781
30/06/2023 0.95p 0.99p 0.90p 0.95p 343684
29/06/2023 1.03p 1.03p 0.91p 0.95p 334441
28/06/2023 1.03p 1.04p 1.00p 1.03p 116884
27/06/2023 1.03p 1.05p 1.00p 1.03p 1791
26/06/2023 1.03p 1.03p 1.00p 1.03p 66373
23/06/2023 1.03p 1.04p 1.00p 1.03p 101213
22/06/2023 1.03p 1.05p 1.00p 1.03p 191676
21/06/2023 0.98p 1.05p 0.98p 1.03p 3706187
20/06/2023 1.03p 1.03p 0.95p 1.03p 430000
19/06/2023 1.03p 1.05p 0.95p 1.03p 287292
16/06/2023 1.03p 1.03p 1.01p 1.03p 80040
15/06/2023 1.03p 1.03p 0.92p 1.03p 58000
14/06/2023 1.03p 1.04p 1.03p 1.03p 99581
13/06/2023 1.05p 1.05p 1.00p 1.03p 290000
12/06/2023 1.08p 1.08p 1.00p 1.05p 555554
09/06/2023 1.08p 1.12p 1.01p 1.08p 124852
08/06/2023 1.08p 1.08p 1.00p 1.08p 1090000
07/06/2023 1.08p 1.14p 1.01p 1.08p 401149
06/06/2023 0.95p 1.10p 0.92p 1.08p 2452698
05/06/2023 0.95p 1.00p 0.90p 0.95p 401751
02/06/2023 0.95p 1.00p 0.91p 0.95p 534171
01/06/2023 0.95p 0.99p 0.90p 0.95p 1307006
31/05/2023 0.95p 0.97p 0.90p 0.95p 639530
30/05/2023 0.95p 1.00p 0.91p 0.95p 352119
26/05/2023 0.95p 1.00p 0.91p 0.95p 251384
25/05/2023 0.95p 1.00p 0.95p 0.95p 10895
24/05/2023 0.95p 0.98p 0.95p 0.95p 39811
23/05/2023 0.95p 0.99p 0.90p 0.98p 1119668
22/05/2023 1.03p 1.03p 0.95p 1.00p 1184581
19/05/2023 1.03p 1.03p 1.00p 1.03p 189498
18/05/2023 1.08p 1.08p 1.00p 1.03p 699590
17/05/2023 1.08p 1.08p 1.06p 1.08p 66944
16/05/2023 1.08p 1.08p 1.01p 1.08p 534428
15/05/2023 1.05p 1.09p 1.00p 1.08p 860913
12/05/2023 1.05p 1.08p 1.02p 1.05p 1241218
11/05/2023 1.23p 1.25p 0.93p 1.05p 2345901
10/05/2023 1.23p 1.23p 1.10p 1.23p 60000
09/05/2023 1.23p 1.23p 1.20p 1.23p 493468
05/05/2023 1.23p 1.25p 1.18p 1.23p 1254773
04/05/2023 1.25p 1.29p 1.20p 1.23p 417884
03/05/2023 1.55p 1.55p 1.25p 1.25p 7422147
02/05/2023 2.20p 2.20p 1.44p 1.55p 7682718
28/04/2023 2.20p 2.29p 2.10p 2.20p 921267
27/04/2023 2.05p 2.25p 2.05p 2.20p 1224234
26/04/2023 1.93p 2.09p 1.85p 2.05p 1790060
25/04/2023 1.88p 1.98p 1.85p 1.93p 550883
24/04/2023 1.83p 1.90p 1.83p 1.88p 529473
21/04/2023 1.65p 2.00p 1.65p 1.83p 2917773
20/04/2023 1.65p 1.65p 1.61p 1.65p 864
19/04/2023 1.68p 1.70p 1.61p 1.65p 408055
18/04/2023 1.68p 1.70p 1.62p 1.68p 172500
17/04/2023 1.75p 1.75p 1.60p 1.68p 241052
14/04/2023 1.75p 1.75p 1.67p 1.75p 359948
13/04/2023 1.73p 1.80p 1.66p 1.75p 1907351
12/04/2023 1.63p 1.75p 1.60p 1.73p 1422217
11/04/2023 1.63p 1.64p 1.61p 1.63p 206204
06/04/2023 1.63p 1.64p 1.60p 1.63p 2449590
05/04/2023 1.63p 1.65p 1.57p 1.57p 466216
04/04/2023 1.63p 1.63p 1.55p 1.63p 851719
03/04/2023 1.63p 1.63p 1.62p 1.63p 0
31/03/2023 1.63p 1.63p 1.60p 1.63p 182897
30/03/2023 1.63p 1.65p 1.60p 1.63p 3530226
29/03/2023 1.63p 1.64p 1.57p 1.63p 346584
28/03/2023 1.63p 1.63p 1.60p 1.63p 4000091
27/03/2023 1.68p 1.68p 1.62p 1.63p 0
24/03/2023 1.68p 1.68p 1.60p 1.68p 3173819
23/03/2023 1.68p 1.68p 1.66p 1.68p 21288
22/03/2023 1.65p 1.70p 1.60p 1.68p 217683
21/03/2023 1.65p 1.70p 1.60p 1.65p 1077656
20/03/2023 1.65p 1.67p 1.60p 1.65p 206004
17/03/2023 1.68p 1.70p 1.60p 1.68p 1243175
16/03/2023 1.70p 1.73p 1.65p 1.68p 662502
15/03/2023 1.78p 1.78p 1.66p 1.70p 2274074
14/03/2023 1.75p 1.85p 1.74p 1.78p 2803167
13/03/2023 1.75p 1.79p 1.75p 1.75p 193893
10/03/2023 1.75p 1.80p 1.70p 1.75p 2994334
09/03/2023 1.73p 1.75p 1.73p 1.75p 365000
08/03/2023 1.78p 1.82p 1.70p 1.73p 1546232
07/03/2023 1.85p 1.95p 1.71p 1.78p 2097138
06/03/2023 1.85p 1.90p 1.75p 1.85p 1848539
03/03/2023 1.85p 1.87p 1.75p 1.85p 807697
02/03/2023 1.85p 1.85p 1.77p 1.85p 250000
01/03/2023 1.85p 1.95p 1.75p 1.85p 369412
28/02/2023 1.78p 1.89p 1.75p 1.85p 1341678
27/02/2023 1.85p 1.85p 1.70p 1.78p 2481139
24/02/2023 1.88p 1.90p 1.80p 1.85p 248161
23/02/2023 1.85p 1.90p 1.80p 1.85p 620226
22/02/2023 1.85p 1.85p 1.80p 1.85p 577640
21/02/2023 1.85p 1.90p 1.82p 1.85p 221516
20/02/2023 1.90p 1.98p 1.80p 1.85p 560175
17/02/2023 1.85p 1.99p 1.81p 1.90p 1849749
16/02/2023 1.85p 1.90p 1.80p 1.85p 374419
15/02/2023 1.90p 2.00p 1.80p 1.85p 1018321
14/02/2023 1.80p 1.93p 1.75p 1.90p 3407022
13/02/2023 1.75p 1.80p 1.70p 1.75p 9614823
10/02/2023 1.85p 1.85p 1.70p 1.75p 5010429
09/02/2023 2.35p 2.40p 1.70p 1.85p 13736980
08/02/2023 2.55p 2.70p 2.25p 2.35p 1331734
07/02/2023 2.40p 2.70p 2.40p 2.55p 1243878
06/02/2023 2.35p 2.51p 2.20p 2.51p 517471
03/02/2023 2.35p 2.50p 2.29p 2.35p 519924
02/02/2023 2.30p 2.50p 2.20p 2.35p 652189
01/02/2023 2.20p 2.40p 2.13p 2.25p 1356742
31/01/2023 2.30p 2.40p 2.10p 2.20p 1058225
30/01/2023 2.35p 2.35p 2.20p 2.20p 496854
27/01/2023 2.35p 2.50p 2.22p 2.35p 763982

*Close Price adjusted for both dividends and splits