Skip to main content
logo
Enest Group Berhad (KLSE:ENEST)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0900
-0.0050 (-5.26%)
At close: Sep 1, 2026

Enest Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 1, 20260.100.100.090.090.09-5.26%3,311,300
Aug 28, 20260.100.100.090.100.10-5.00%93,600
Aug 27, 20260.100.100.090.100.10-2,296,000
Aug 26, 20260.100.110.090.100.1011.11%5,763,300
Aug 24, 20260.100.100.090.090.09-420,900
Aug 21, 20260.100.100.090.090.09-5.26%781,400
Aug 20, 20260.090.100.090.100.10-500,600
Aug 19, 20260.100.100.090.100.10-1,684,000
Aug 18, 20260.100.100.090.100.10-5.00%2,806,200
Aug 17, 20260.100.110.100.100.10-2,643,500
Aug 14, 20260.110.110.100.100.10-4.76%613,000
Aug 13, 20260.100.110.100.110.11-3,965,900
Aug 12, 20260.100.110.100.110.115.00%3,010,800
Aug 11, 20260.100.110.100.100.10-3,266,900
Aug 10, 20260.100.110.100.100.105.26%2,097,700
Aug 7, 20260.100.100.100.100.105.56%1,881,700
Aug 6, 20260.090.100.090.090.095.88%4,746,900
Aug 5, 20260.090.090.090.090.09-5.56%1,252,400
Aug 4, 20260.090.090.090.090.09-2,446,800
Aug 3, 20260.100.100.090.090.09-5.26%7,508,300
Jul 31, 20260.100.100.100.100.10-1,653,000
Jul 30, 20260.100.100.100.100.10-5.00%1,232,800
Jul 29, 20260.100.110.100.100.10-7,039,700
Jul 28, 20260.100.110.100.100.10-740,100
Jul 27, 20260.100.110.100.100.10-1,615,600
Jul 24, 20260.100.110.100.100.10-325,800
Jul 23, 20260.100.110.100.100.10-7,212,100
Jul 22, 20260.100.110.100.100.10-1,470,400
Jul 21, 20260.100.110.100.100.10-2,115,300
Jul 20, 20260.110.120.100.100.10-13.04%11,629,700
Jul 17, 20260.110.120.100.120.129.52%11,849,700
Jul 16, 20260.110.110.100.110.11-4,290,400