ENRA Group Berhad (KLSE:ENRA)
Malaysia · Delayed Price · Currency is MYR 0.5900
+0.1000 (20.41%)
At close: Jan 28, 2026
ENRA Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 19.51% | 5,000 |
| Jan 26, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -31.67% | 500 |
| Jan 9, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 1,500 |
| Jan 8, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 1,000 |
| Jan 7, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 500 |
| Jan 5, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.83% | 1,000 |
| Jan 2, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -6.92% | 500 |
| Dec 31, 2025 | 0.60 | 0.65 | 0.60 | 0.65 | 0.65 | 8.33% | 4,500 |
| Dec 19, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.83% | 1,000 |
| Dec 12, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | - | 10,000 |
| Dec 11, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 2.54% | 500 |
| Dec 4, 2025 | 0.60 | 0.61 | 0.59 | 0.59 | 0.59 | -2.48% | 11,500 |
| Nov 28, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 19,500 |
| Nov 25, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.82% | 2,400 |
| Nov 21, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -6.15% | 5,000 |
| Nov 17, 2025 | 0.61 | 0.65 | 0.61 | 0.65 | 0.65 | 7.44% | 5,700 |
| Nov 12, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 8,700 |
| Nov 11, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 18,900 |
| Nov 10, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 400 |
| Nov 6, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 700 |
| Nov 5, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.82% | 5,000 |
| Nov 4, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 1.67% | 20,000 |
| Oct 29, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -3.23% | 40,100 |
| Oct 28, 2025 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | - | 35,500 |
| Oct 27, 2025 | 0.60 | 0.64 | 0.60 | 0.62 | 0.62 | -5.34% | 57,000 |
| Oct 23, 2025 | 0.60 | 0.66 | 0.60 | 0.66 | 0.66 | 0.77% | 7,000 |
| Oct 22, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 3.17% | 11,300 |
| Oct 17, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -3.82% | 72,000 |
| Oct 16, 2025 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | 0.77% | 52,000 |
| Oct 14, 2025 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | 3.17% | 24,500 |
| Oct 13, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 500 |
| Oct 9, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 500 |
| Oct 8, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -1.56% | 1,500 |
| Oct 6, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 4.92% | 5,000 |
| Oct 2, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -6.15% | 1,000 |
| Oct 1, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | -0.76% | 10,000 |
| Sep 26, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 5,000 |
| Sep 25, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 0.77% | 10,000 |
| Sep 23, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 10.17% | 8,500 |
| Sep 22, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -6.35% | 1,000 |
| Sep 18, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 1.61% | 5,400 |
| Sep 17, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.81% | 100 |
| Sep 12, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 4.24% | 100 |
| Sep 11, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 1.72% | 100 |
| Sep 10, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 5,000 |
| 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 |