Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Enest Group Bhd. (0467) Historical Prices

MY:0467 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20260.080.080.080.080.080.00%807,9001.13
Nov 10, 20260.080.080.080.080.080.00%815,5001.07
Nov 09, 20260.080.090.080.080.080.00%00.00
Nov 06, 20260.090.090.080.080.08-5.88%36,2000.04
Nov 05, 20260.080.090.080.090.09+6.25%95,3000.11
Nov 04, 20260.080.080.080.080.080.00%455,9000.50
Nov 03, 20260.080.080.080.080.080.00%252,5000.25
Nov 02, 20260.090.090.080.080.08-5.88%14,8000.01
Oct 30, 20260.080.090.080.090.090.00%181,0000.17
Oct 29, 20260.080.090.080.090.09+6.25%191,1000.16
Oct 28, 20260.090.090.080.080.08-5.88%276,6000.23
Oct 27, 20260.080.090.080.090.090.00%5,4000.00
Oct 26, 20260.090.090.090.090.090.00%150,5000.11
Oct 23, 20260.090.090.080.090.090.00%551,0000.42
Oct 22, 20260.090.090.090.090.090.00%90,1000.07
Oct 21, 20260.090.090.090.090.090.00%23,1000.02
Oct 20, 20260.090.090.090.090.090.00%436,2000.30
Oct 19, 20260.090.090.080.090.090.00%552,2000.38
Oct 16, 20260.090.090.090.090.09-5.56%385,6000.26
Oct 15, 20260.090.090.090.090.09+5.88%601,3000.36
Oct 14, 20260.090.090.090.090.09-5.56%260,7990.14
Oct 13, 20260.090.090.090.090.09+5.88%136,7000.07
Oct 12, 20260.090.090.090.090.09-5.56%287,1000.09
Oct 09, 20260.090.100.090.090.090.00%1,673,8000.53
Oct 08, 20260.090.100.090.090.090.00%1,137,1000.36
Oct 07, 20260.090.090.090.090.09+5.88%79,0000.03
Oct 06, 20260.090.090.090.090.090.00%236,6000.08
Oct 05, 20260.090.090.090.090.090.00%195,4000.06
Oct 02, 20260.090.090.090.090.09-5.56%308,8000.10
Oct 01, 20260.090.090.090.090.09+5.88%92,2000.03
Sep 30, 20260.090.090.090.090.090.00%367,0000.12
Sep 29, 20260.090.090.090.090.09-5.56%305,0000.10
Sep 28, 20260.090.090.090.090.09+5.88%693,9000.22
Sep 25, 20260.090.090.080.090.090.00%723,1000.23
Sep 24, 20260.090.090.090.090.09-5.56%122,5000.04
Sep 23, 20260.090.090.090.090.09+5.88%430,8000.14
Sep 22, 20260.090.090.080.090.09+6.25%1,095,6000.36
Sep 21, 20260.090.090.080.080.08-5.88%701,6000.23
Sep 18, 20260.090.090.090.090.090.00%176,0000.06
Sep 17, 20260.100.100.090.090.09-10.53%818,5000.27
Sep 16, 20260.100.100.090.100.100.00%00.00
Sep 15, 20260.090.100.090.100.10+5.56%571,3000.19
Sep 14, 20260.090.100.090.090.090.00%670,8000.22
Sep 11, 20260.090.090.090.090.09+5.88%81,2000.03
Sep 10, 20260.090.090.090.090.09-5.56%576,4000.19
Sep 09, 20260.090.090.090.090.090.00%522,3000.17
Sep 08, 20260.090.100.090.090.090.00%1,788,0000.60
Sep 07, 20260.090.100.090.090.090.00%793,7000.27
Sep 04, 20260.090.090.090.090.090.00%1,371,4000.47
Sep 03, 20260.090.090.090.090.09+5.88%671,8000.23