ENRA Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	0.67	0.67	0.67	0.67	0.67	6.35%	26,100
May 26, 2026	0.63	0.63	0.63	0.63	0.63	1.61%	3,800
May 22, 2026	0.63	0.63	0.62	0.62	0.62	-4.62%	60,500
May 21, 2026	0.65	0.70	0.65	0.65	0.65	6.56%	21,900
May 20, 2026	0.65	0.66	0.61	0.61	0.61	-6.15%	12,700
May 19, 2026	0.65	0.65	0.65	0.65	0.65	-	500
May 5, 2026	0.65	0.65	0.65	0.65	0.65	1.56%	1,500
May 4, 2026	0.64	0.64	0.64	0.64	0.64	-	700
Apr 30, 2026	0.64	0.64	0.64	0.64	0.64	-1.54%	100
Apr 24, 2026	0.65	0.65	0.65	0.65	0.65	-	200
Apr 20, 2026	0.56	0.65	0.56	0.65	0.65	20.37%	119,100
Apr 17, 2026	0.54	0.54	0.54	0.54	0.54	-10.00%	100
Apr 16, 2026	0.60	0.60	0.60	0.60	0.60	-	30,900
Apr 6, 2026	0.60	0.60	0.60	0.60	0.60	14.29%	200
Mar 30, 2026	0.53	0.53	0.53	0.53	0.53	-	3,000
Mar 9, 2026	0.53	0.53	0.53	0.53	0.53	-	6,000
Mar 2, 2026	0.53	0.53	0.53	0.53	0.53	-0.94%	9,300
Feb 27, 2026	0.53	0.53	0.53	0.53	0.53	-	200
Feb 24, 2026	0.53	0.53	0.53	0.53	0.53	-	2,500
Feb 20, 2026	0.53	0.53	0.53	0.53	0.53	-3.64%	1,000
Feb 11, 2026	0.54	0.55	0.53	0.55	0.55	2.80%	20,200
Feb 10, 2026	0.54	0.54	0.54	0.54	0.54	-9.32%	500
Jan 30, 2026	0.59	0.59	0.59	0.59	0.59	-	500
Jan 28, 2026	0.51	0.59	0.51	0.59	0.59	20.41%	5,500
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