Eureka Design PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	0.35	0.36	0.34	0.35	0.35	2.94%	34,928,400
Dec 29, 2025	0.35	0.35	0.34	0.34	0.34	-	469,716
Dec 26, 2025	0.36	0.36	0.34	0.34	0.34	-2.86%	1,318,400
Dec 25, 2025	0.37	0.37	0.35	0.35	0.35	-2.78%	1,690,200
Dec 24, 2025	0.35	0.37	0.35	0.36	0.36	2.86%	5,500,022
Dec 23, 2025	0.34	0.36	0.34	0.35	0.35	2.94%	2,668,000
Dec 22, 2025	0.34	0.35	0.34	0.34	0.34	-2.86%	421,900
Dec 19, 2025	0.34	0.35	0.33	0.35	0.35	2.94%	1,629,201
Dec 18, 2025	0.36	0.37	0.34	0.34	0.34	-5.56%	5,647,800
Dec 17, 2025	0.36	0.38	0.36	0.36	0.36	-	2,550,900
Dec 16, 2025	0.38	0.38	0.36	0.36	0.36	-5.26%	1,618,100
Dec 15, 2025	0.38	0.38	0.37	0.38	0.38	2.70%	680,200
Dec 12, 2025	0.39	0.39	0.37	0.37	0.37	-5.13%	3,757,700
Dec 11, 2025	0.40	0.40	0.38	0.39	0.39	-	5,409,800
Dec 9, 2025	0.39	0.42	0.38	0.39	0.39	2.63%	16,474,600
Dec 8, 2025	0.38	0.39	0.37	0.38	0.38	-	5,818,300
Dec 4, 2025	0.38	0.39	0.36	0.38	0.38	-	9,504,600
Dec 3, 2025	0.36	0.41	0.36	0.38	0.38	8.57%	22,136,730
Dec 2, 2025	0.36	0.36	0.35	0.35	0.35	-	1,086,901
Dec 1, 2025	0.35	0.36	0.34	0.35	0.35	-	1,285,700
Nov 28, 2025	0.35	0.36	0.34	0.35	0.35	2.94%	1,585,611
Nov 27, 2025	0.35	0.37	0.34	0.34	0.34	-	4,285,200
Nov 26, 2025	0.35	0.36	0.34	0.34	0.34	-	2,508,730
Nov 25, 2025	0.34	0.35	0.33	0.34	0.34	3.03%	3,036,709
Nov 24, 2025	0.32	0.34	0.32	0.33	0.33	3.13%	2,011,530
Nov 21, 2025	0.33	0.33	0.31	0.32	0.32	-	6,531,905
Nov 20, 2025	0.33	0.33	0.31	0.32	0.32	-3.03%	3,149,601
Nov 19, 2025	0.33	0.34	0.31	0.33	0.33	-	7,146,200
Nov 18, 2025	0.34	0.34	0.32	0.33	0.33	-	2,921,700
Nov 17, 2025	0.34	0.35	0.33	0.33	0.33	-2.94%	2,668,916
Nov 14, 2025	0.34	0.35	0.33	0.34	0.34	-2.86%	4,893,831
Nov 13, 2025	0.35	0.36	0.35	0.35	0.35	-	4,206,408
Nov 12, 2025	0.36	0.37	0.34	0.35	0.35	-2.78%	5,512,302
Nov 11, 2025	0.37	0.38	0.36	0.36	0.36	-2.70%	9,207,402
Nov 10, 2025	0.38	0.38	0.36	0.37	0.37	-2.63%	5,613,610
Nov 7, 2025	0.39	0.39	0.38	0.38	0.38	-2.56%	3,439,410
Nov 6, 2025	0.40	0.40	0.38	0.39	0.39	-	4,694,404
Nov 5, 2025	0.38	0.42	0.38	0.39	0.39	2.63%	13,651,800
Nov 4, 2025	0.39	0.40	0.38	0.38	0.38	-	4,390,232
Nov 3, 2025	0.37	0.40	0.37	0.38	0.38	2.70%	7,816,311
Oct 31, 2025	0.37	0.38	0.36	0.37	0.37	-	2,808,732
Oct 30, 2025	0.37	0.38	0.36	0.37	0.37	-	4,287,243
Oct 29, 2025	0.37	0.38	0.36	0.37	0.37	-	4,618,579
Oct 28, 2025	0.39	0.39	0.36	0.37	0.37	-2.63%	5,181,356
Oct 27, 2025	0.39	0.40	0.38	0.38	0.38	-2.56%	4,288,300
Oct 24, 2025	0.40	0.41	0.39	0.39	0.39	-2.50%	4,348,600
Oct 22, 2025	0.40	0.41	0.39	0.40	0.40	2.56%	3,524,214
Oct 21, 2025	0.40	0.41	0.39	0.39	0.39	-2.50%	3,547,300
Oct 20, 2025	0.42	0.43	0.39	0.40	0.40	-2.44%	8,223,661
Oct 17, 2025	0.41	0.43	0.41	0.41	0.41	-	4,507,205