Skip to main content
Eden Inc. Berhad (KLSE:EDEN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.165
-0.010 (-5.71%)
At close: Apr 29, 2026

Eden Inc. Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20260.170.170.170.170.17-291,200
Apr 29, 20260.170.180.170.170.17-5.71%672,700
Apr 28, 20260.170.180.170.180.186.06%1,056,400
Apr 27, 20260.170.170.160.170.173.13%32,000
Apr 24, 20260.160.170.160.160.16-243,500
Apr 23, 20260.160.170.160.160.16-572,300
Apr 22, 20260.150.160.150.160.166.67%111,400
Apr 21, 20260.150.150.150.150.15-2,000
Apr 20, 20260.150.150.150.150.15-5,800
Apr 17, 20260.160.160.150.150.15-3.23%117,400
Apr 16, 20260.160.160.150.160.16-336,200
Apr 15, 20260.150.160.150.160.163.33%101,100
Apr 14, 20260.150.160.150.150.153.45%159,300
Apr 13, 20260.150.150.150.150.15-3.33%50,100
Apr 10, 20260.150.150.150.150.15-43,500
Apr 9, 20260.150.150.150.150.15-3.23%564,700
Apr 8, 20260.150.160.150.160.163.33%523,700
Apr 7, 20260.150.150.150.150.15-30,000
Apr 3, 20260.150.150.150.150.153.45%69,100
Apr 2, 20260.150.150.150.150.15-558,000
Apr 1, 20260.150.150.150.150.15-210,000
Mar 31, 20260.150.150.150.150.15-320,400
Mar 30, 20260.150.150.150.150.15-5,100
Mar 27, 20260.150.150.150.150.15-800
Mar 26, 20260.150.150.150.150.15-3.33%53,000
Mar 25, 20260.150.150.150.150.15-47,500
Mar 24, 20260.150.150.150.150.15-121,300
Mar 19, 20260.150.150.150.150.15-789,400
Mar 18, 20260.150.150.150.150.15-103,400
Mar 17, 20260.150.150.150.150.15-3.23%53,000
Mar 13, 20260.160.160.160.160.163.33%33,600
Mar 12, 20260.150.150.150.150.15-3.23%50,100
Mar 11, 20260.160.160.160.160.163.33%190,500
Mar 10, 20260.150.150.150.150.153.45%284,100
Mar 9, 20260.150.160.150.150.15-3.33%627,700
Mar 6, 20260.160.160.150.150.15-3.23%79,800
Mar 5, 20260.160.160.150.160.16-150,200
Mar 4, 20260.160.160.160.160.16-347,500
Mar 3, 20260.160.160.160.160.16-150,000
Mar 2, 20260.160.160.160.160.16-3.13%167,000
Feb 27, 20260.160.170.160.160.163.23%863,400
Feb 26, 20260.160.160.160.160.16-57,000
Feb 25, 20260.160.160.160.160.16-61,000
Feb 24, 20260.160.160.160.160.16-27,300
Feb 23, 20260.160.160.160.160.16-646,900
Feb 20, 20260.160.160.160.160.16-3.13%96,600
Feb 19, 20260.160.160.160.160.16-100,000
Feb 16, 20260.160.160.160.160.16-203,000
Feb 13, 20260.160.160.160.160.163.23%2,000
Feb 12, 20260.160.160.160.160.16-3.13%53,800
Feb 11, 20260.160.160.160.160.163.23%4,200
Feb 10, 20260.160.160.160.160.16-146,500
Feb 9, 20260.160.160.160.160.16-170,500
Feb 6, 20260.160.160.160.160.16-100,100
Feb 5, 20260.160.160.160.160.16-3.13%250,600
Feb 4, 20260.160.160.160.160.163.23%254,000
Feb 3, 20260.160.160.160.160.16-172,300
Jan 30, 20260.160.160.160.160.16-226,200
Jan 29, 20260.160.160.160.160.16-59,400
Jan 28, 20260.160.160.160.160.16-3.13%119,900
Jan 27, 20260.160.160.160.160.163.23%163,700
Jan 26, 20260.160.160.160.160.16-234,500
Jan 22, 20260.160.160.160.160.16-83,700
Jan 21, 20260.160.160.160.160.16-3.13%183,700
Jan 20, 20260.160.160.160.160.16-10,000
Jan 19, 20260.160.160.160.160.16-3.03%220,000
Jan 16, 20260.160.170.160.170.173.13%28,300
Jan 15, 20260.160.160.160.160.16-3.03%559,800
Jan 14, 20260.160.170.160.170.173.13%167,100
Jan 13, 20260.160.160.160.160.16-3.03%184,700
Jan 12, 20260.160.170.160.170.17-3,500
Jan 9, 20260.160.170.160.170.17-12,500
Jan 8, 20260.170.170.170.170.173.13%100
Jan 7, 20260.160.160.160.160.16-3.03%7,100
Jan 6, 20260.160.170.160.170.17-138,300
Jan 5, 20260.170.170.160.170.17-121,800
Jan 2, 20260.160.170.160.170.17-62,700
Dec 31, 20250.170.170.170.170.173.13%200
Dec 30, 20250.160.170.160.160.16-3.03%1,974,400
Dec 29, 20250.170.170.170.170.17-320,000
Dec 26, 20250.170.170.170.170.17-2.94%182,000
Dec 24, 20250.160.170.160.170.173.03%450,100
Dec 23, 20250.170.170.160.170.17-2.94%1,387,500
Dec 22, 20250.170.170.170.170.17-2.86%345,900
Dec 19, 20250.170.180.170.180.182.94%3,431,000
Dec 18, 20250.170.180.170.170.17-2.86%1,160,500
Dec 17, 20250.180.180.170.180.18-488,400
Dec 16, 20250.180.180.170.180.18-2.78%1,960,800
Dec 15, 20250.170.180.170.180.185.88%1,445,600
Dec 12, 20250.180.180.170.170.17-5.56%1,903,800
Dec 11, 20250.180.180.180.180.182.86%3,515,600
Dec 10, 20250.180.180.170.180.18-625,200
Dec 9, 20250.170.180.170.180.18-1,580,700
Dec 8, 20250.180.180.170.180.18-2.78%1,224,600
Dec 5, 20250.180.180.180.180.18-298,200
Dec 4, 20250.170.180.170.180.185.88%1,736,100
Dec 3, 20250.180.180.170.170.17-5.56%1,104,000
Dec 2, 20250.180.190.180.180.18-850,500
Dec 1, 20250.180.190.180.180.18-1,297,700
Nov 28, 20250.180.180.170.180.185.88%1,659,500