Eden Inc. Berhad (KLSE:EDEN)
Malaysia · Delayed Price · Currency is MYR 0.1500
-0.0050 (-3.23%)
At close: Oct 13, 2026
Eden Inc. Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 4,600 |
| Oct 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 140,400 |
| Oct 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 109,300 |
| Oct 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 43,800 |
| Oct 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 176,400 |
| Oct 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 464,500 |
| Oct 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 61,100 |
| Oct 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 31,000 |
| Sep 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 75,000 |
| Sep 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 60,000 |
| Sep 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 125,000 |
| Sep 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 237,300 |
| Sep 22, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.45% | 734,800 |
| Sep 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 159,900 |
| Sep 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 10,000 |
| Sep 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 122,100 |
| Sep 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 142,000 |
| Sep 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 801,700 |
| Sep 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 19,800 |
| Sep 8, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 183,100 |
| Sep 7, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 250,100 |
| Sep 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 352,700 |
| Sep 3, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 224,600 |
| Sep 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 255,100 |
| Sep 1, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.23% | 498,300 |
| Aug 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 640,700 |
| Aug 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 266,400 |
| Aug 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,000,500 |
| Aug 24, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 567,500 |
| Aug 21, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 170,600 |
| Aug 19, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 412,000 |
| Aug 18, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 254,000 |
| Aug 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 18,700 |
| Aug 14, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 156,000 |
| Aug 13, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 586,100 |
| Aug 12, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 826,100 |
| Aug 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 96,300 |
| Aug 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 806,400 |
| Aug 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 71,300 |
| Aug 6, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 274,400 |
| Aug 5, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 487,500 |
| Aug 4, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 341,300 |
| Aug 3, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | 735,400 |
| Jul 31, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 39,000 |
| Jul 30, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.03% | 520,900 |
| Jul 29, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 3,500,900 |
| Jul 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 62,000 |
| Jul 27, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 922,700 |
| Jul 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 1,708,400 |
| Jul 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 777,600 |