ENRA Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	0.58	0.58	0.58	0.58	0.58	-	10,000
Aug 27, 2025	0.58	0.58	0.58	0.58	0.58	-6.45%	1,500
Aug 26, 2025	0.51	0.62	0.51	0.62	0.62	5.08%	2,500
Aug 14, 2025	0.59	0.59	0.59	0.59	0.59	-6.35%	100
Jun 26, 2025	0.63	0.63	0.63	0.63	0.63	-	11,000
Jun 25, 2025	0.63	0.63	0.63	0.63	0.63	3.28%	5,000
Jun 23, 2025	0.63	0.65	0.60	0.61	0.61	-3.17%	36,700
Jun 20, 2025	0.63	0.63	0.55	0.63	0.63	1.61%	26,000
Jun 18, 2025	0.63	0.63	0.62	0.62	0.62	-3.88%	12,000
Jun 13, 2025	0.65	0.65	0.65	0.65	0.65	-	1,000
Jun 12, 2025	0.65	0.65	0.65	0.65	0.65	-0.77%	1,000
Jun 10, 2025	0.61	0.65	0.61	0.65	0.65	-	3,000
Jun 5, 2025	0.60	0.65	0.60	0.65	0.65	8.33%	5,000
Jun 4, 2025	0.60	0.60	0.60	0.60	0.60	-6.98%	1,000
Jun 3, 2025	0.65	0.65	0.65	0.65	0.65	-0.77%	70,200
May 30, 2025	0.61	0.65	0.61	0.65	0.65	-	4,000
May 29, 2025	0.65	0.65	0.60	0.65	0.65	-	15,800
May 28, 2025	0.60	0.65	0.60	0.65	0.65	27.45%	15,500
May 27, 2025	0.52	0.52	0.51	0.51	0.51	-22.73%	1,000
May 13, 2025	0.66	0.66	0.66	0.66	0.66	-	100
May 9, 2025	0.66	0.66	0.66	0.66	0.66	-	100
May 8, 2025	0.66	0.66	0.66	0.66	0.66	-	1,100
May 7, 2025	0.66	0.66	0.66	0.66	0.66	-	1,100
May 6, 2025	0.66	0.66	0.66	0.66	0.66	-	100
May 2, 2025	0.66	0.66	0.66	0.66	0.66	-	100
Apr 30, 2025	0.66	0.66	0.66	0.66	0.66	-	100
Apr 29, 2025	0.66	0.66	0.66	0.66	0.66	-	100
Apr 2, 2025	0.66	0.66	0.66	0.66	0.66	-	100
Mar 17, 2025	0.66	0.66	0.66	0.66	0.66	-	1,100
Mar 13, 2025	0.66	0.66	0.66	0.66	0.66	10.00%	3,000
Mar 10, 2025	0.62	0.62	0.60	0.60	0.60	9.09%	2,500
Mar 7, 2025	0.62	0.62	0.55	0.55	0.55	-11.29%	500
Mar 5, 2025	0.62	0.62	0.62	0.62	0.62	4.20%	400
Mar 4, 2025	0.54	0.60	0.54	0.60	0.60	10.19%	9,000
Feb 25, 2025	0.52	0.54	0.50	0.54	0.54	3.85%	191,000
Feb 24, 2025	0.52	0.60	0.52	0.52	0.52	-13.33%	114,000
Feb 21, 2025	0.57	0.60	0.56	0.60	0.60	0.84%	20,500
Feb 19, 2025	0.60	0.60	0.60	0.60	0.60	-	10,000
Feb 18, 2025	0.56	0.60	0.56	0.60	0.60	-0.83%	24,000
Feb 17, 2025	0.60	0.60	0.60	0.60	0.60	-4.00%	7,100