Eden Inc. Berhad(MY:7471)
0.15+0.01 (+3.45%)
MY:7471
Eden Inc. Berhad historical prices
0.15
At close:+0.01 (+3.45%)
Eden Inc. Berhad (7471) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | +3.45% | 15,100 | 0.08 |
| Nov 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 327,500 | 1.80 |
| Nov 09, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 240,100 | 1.17 |
| Nov 04, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 70,000 | 0.34 |
| Nov 03, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 54,000 | 0.26 |
| Nov 02, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | +3.33% | 138,600 | 0.65 |
| Oct 30, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 59,000 | 0.26 |
| Oct 28, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 1,000 | 0.00 |
| Oct 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 1,600 | 0.01 |
| Oct 26, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 0.00% | 164,600 | 0.56 |
| Oct 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 30,000 | 0.10 |
| Oct 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 10,500 | 0.03 |
| Oct 21, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 181,200 | 0.53 |
| Oct 19, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 81,100 | 0.23 |
| Oct 16, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.00% | 810,000 | 2.13 |
| Oct 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.00% | 35,000 | 0.09 |
| Oct 14, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | +3.33% | 227,700 | 0.45 |
| Oct 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 4,600 | 0.01 |
| Oct 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.00% | 140,400 | 0.19 |
| Oct 09, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.00% | 109,300 | 0.15 |
| Oct 08, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.00% | 43,800 | 0.06 |
| Oct 06, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.00% | 176,400 | 0.23 |
| Oct 05, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.00% | 464,500 | 0.62 |
| Oct 02, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 61,100 | 0.08 |
| Oct 01, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.00% | 31,000 | 0.04 |
| Sep 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.00% | 75,000 | 0.10 |
| Sep 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.00% | 60,000 | 0.08 |
| Sep 25, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.00% | 125,000 | 0.16 |
| Sep 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 237,300 | 0.31 |
| Sep 22, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | +6.45% | 734,800 | 0.96 |
| Sep 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.00% | 159,900 | 0.21 |
| Sep 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.00% | 10,000 | 0.01 |
| Sep 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.00% | 122,100 | 0.16 |
| Sep 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 142,000 | 0.18 |
| Sep 11, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.00% | 801,700 | 1.05 |
| Sep 09, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.00% | 19,800 | 0.03 |
| Sep 08, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 0.00% | 183,100 | 0.23 |
| Sep 07, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 0.00% | 250,100 | 0.32 |
| Sep 04, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.00% | 352,700 | 0.44 |
| Sep 03, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 0.00% | 224,600 | 0.27 |
