Skip to main content
logo
Enest Group Berhad (KLSE:ENEST)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0850
-0.0050 (-5.56%)
At close: Oct 12, 2026

Enest Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 12, 20260.090.090.090.090.09-5.56%287,100
Oct 9, 20260.090.100.090.090.09-1,673,800
Oct 8, 20260.090.100.090.090.09-1,137,100
Oct 7, 20260.090.090.090.090.095.88%79,000
Oct 6, 20260.090.090.090.090.09-236,600
Oct 5, 20260.090.090.090.090.09-195,400
Oct 2, 20260.090.090.090.090.09-5.56%308,800
Oct 1, 20260.090.090.090.090.095.88%92,200
Sep 30, 20260.090.090.090.090.09-367,000
Sep 29, 20260.090.090.090.090.09-5.56%305,000
Sep 28, 20260.090.090.090.090.095.88%693,900
Sep 25, 20260.090.090.080.090.09-723,100
Sep 24, 20260.090.090.090.090.09-5.56%122,500
Sep 23, 20260.090.090.090.090.095.88%430,800
Sep 22, 20260.090.090.080.090.096.25%1,095,600
Sep 21, 20260.090.090.080.080.08-5.88%701,600
Sep 18, 20260.090.090.090.090.09-176,000
Sep 17, 20260.100.100.090.090.09-10.53%818,500
Sep 15, 20260.090.100.090.100.105.56%571,300
Sep 14, 20260.090.100.090.090.09-670,800
Sep 11, 20260.090.090.090.090.095.88%81,200
Sep 10, 20260.090.090.090.090.09-5.56%576,400
Sep 9, 20260.090.090.090.090.09-522,300
Sep 8, 20260.090.100.090.090.09-1,788,000
Sep 7, 20260.090.100.090.090.09-793,700
Sep 4, 20260.090.090.090.090.09-1,371,400
Sep 3, 20260.090.090.090.090.095.88%671,800
Sep 2, 20260.090.090.090.090.09-5.56%2,170,800
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