Eden Inc. Berhad (KLSE:EDEN)
Malaysia · Delayed Price · Currency is MYR 0.1450
0.00 (0.00%)
At close: Apr 1, 2026
Eden Inc. Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 210,000 |
| Mar 31, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 320,400 |
| Mar 30, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 5,100 |
| Mar 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 800 |
| Mar 26, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 53,000 |
| Mar 25, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 47,500 |
| Mar 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 121,300 |
| Mar 19, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 789,400 |
| Mar 18, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 103,400 |
| Mar 17, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 53,000 |
| Mar 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 33,600 |
| Mar 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 50,100 |
| Mar 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 190,500 |
| Mar 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 284,100 |
| Mar 9, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.33% | 627,700 |
| Mar 6, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 79,800 |
| Mar 5, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 150,200 |
| Mar 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 347,500 |
| Mar 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 150,000 |
| Mar 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 167,000 |
| Feb 27, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.23% | 863,400 |
| Feb 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 57,000 |
| Feb 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 61,000 |
| Feb 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 27,300 |
| Feb 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 646,900 |
| Feb 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 96,600 |
| Feb 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 100,000 |
| Feb 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 203,000 |
| Feb 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 2,000 |
| Feb 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 53,800 |
| Feb 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 4,200 |
| Feb 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 146,500 |
| Feb 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 170,500 |
| Feb 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 100,100 |
| Feb 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 250,600 |
| Feb 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 254,000 |
| Feb 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 172,300 |
| Jan 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 226,200 |
| Jan 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 59,400 |
| Jan 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 119,900 |
| Jan 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 163,700 |
| Jan 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 234,500 |
| Jan 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 83,700 |
| Jan 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 183,700 |
| Jan 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 10,000 |
| Jan 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 220,000 |
| Jan 16, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 28,300 |
| Jan 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 559,800 |
| Jan 14, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 167,100 |
| Jan 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 184,700 |