Eureka Design PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	0.43	0.44	0.43	0.43	-	-	1,302,100
Aug 25, 2026	0.44	0.45	0.43	0.43	0.43	-2.27%	21,840,126
Aug 24, 2026	0.44	0.45	0.43	0.44	0.44	2.33%	26,158,950
Aug 21, 2026	0.42	0.45	0.42	0.43	0.43	2.38%	31,498,721
Aug 20, 2026	0.44	0.44	0.41	0.42	0.42	-2.33%	7,906,013
Aug 19, 2026	0.45	0.46	0.43	0.43	0.43	-2.27%	62,911,946
Aug 18, 2026	0.41	0.44	0.41	0.44	0.44	10.00%	57,206,706
Aug 17, 2026	0.40	0.41	0.39	0.40	0.40	-	3,873,202
Aug 14, 2026	0.39	0.40	0.38	0.40	0.40	5.26%	3,642,911
Aug 13, 2026	0.38	0.39	0.37	0.38	0.38	-	4,002,101
Aug 11, 2026	0.39	0.40	0.38	0.38	0.38	-2.56%	2,188,100
Aug 10, 2026	0.39	0.40	0.38	0.39	0.39	-2.50%	4,580,507
Aug 7, 2026	0.40	0.41	0.39	0.40	0.40	2.56%	3,279,002
Aug 6, 2026	0.39	0.41	0.39	0.39	0.39	-	1,459,841
Aug 5, 2026	0.41	0.41	0.39	0.39	0.39	-2.50%	5,188,917
Aug 4, 2026	0.40	0.42	0.40	0.40	0.40	2.56%	8,952,619
Aug 3, 2026	0.37	0.41	0.37	0.39	0.39	5.41%	18,791,863
Jul 31, 2026	0.38	0.39	0.37	0.37	0.37	-2.63%	6,483,200
Jul 30, 2026	0.39	0.40	0.37	0.38	0.38	-2.56%	3,591,599
Jul 27, 2026	0.39	0.40	0.38	0.39	0.39	-	2,929,103
Jul 24, 2026	0.40	0.40	0.38	0.39	0.39	-	6,611,300
Jul 23, 2026	0.40	0.41	0.39	0.39	0.39	-2.50%	5,249,300
Jul 22, 2026	0.43	0.44	0.39	0.40	0.40	-6.98%	23,319,249
Jul 21, 2026	0.43	0.44	0.42	0.43	0.43	-	2,922,259
Jul 20, 2026	0.44	0.44	0.42	0.43	0.43	-2.27%	11,050,503
Jul 17, 2026	0.44	0.45	0.43	0.44	0.44	-	4,492,100
Jul 16, 2026	0.45	0.46	0.44	0.44	0.44	-2.22%	4,250,600
Jul 15, 2026	0.45	0.46	0.44	0.45	0.45	-	5,150,900
Jul 14, 2026	0.45	0.46	0.44	0.45	0.45	-	4,545,900
Jul 13, 2026	0.45	0.46	0.44	0.45	0.45	-	11,699,511
Jul 10, 2026	0.45	0.46	0.44	0.45	0.45	-2.17%	22,417,600
Jul 9, 2026	0.49	0.50	0.46	0.46	0.46	-2.13%	77,447,705
Jul 8, 2026	0.46	0.49	0.46	0.47	0.47	2.17%	35,519,900
Jul 7, 2026	0.47	0.49	0.46	0.46	0.46	-	29,671,202
Jul 6, 2026	0.45	0.49	0.44	0.46	0.46	4.55%	35,760,522
Jul 3, 2026	0.44	0.46	0.44	0.44	0.44	-	14,999,611
Jul 2, 2026	0.45	0.46	0.44	0.44	0.44	-4.35%	8,656,900
Jul 1, 2026	0.44	0.47	0.43	0.46	0.46	4.55%	23,058,418
Jun 30, 2026	0.46	0.47	0.44	0.44	0.44	-4.35%	12,676,312
Jun 29, 2026	0.48	0.50	0.45	0.46	0.46	-	71,229,118
Jun 26, 2026	0.44	0.47	0.44	0.46	0.46	4.55%	20,953,802
Jun 25, 2026	0.45	0.45	0.44	0.44	0.44	-	5,997,600
Jun 24, 2026	0.46	0.47	0.44	0.44	0.44	-4.35%	18,792,808
Jun 23, 2026	0.43	0.47	0.42	0.46	0.46	6.98%	81,916,089
Jun 22, 2026	0.43	0.43	0.41	0.43	0.43	-	12,956,093
Jun 19, 2026	0.44	0.44	0.43	0.43	0.43	-2.27%	3,018,500
Jun 18, 2026	0.44	0.45	0.43	0.44	0.44	-	8,437,773
Jun 17, 2026	0.46	0.47	0.44	0.44	0.44	-4.35%	27,767,112
Jun 16, 2026	0.45	0.47	0.45	0.46	0.46	-	13,849,715
Jun 15, 2026	0.49	0.52	0.45	0.46	0.46	-2.13%	108,294,300