Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

ENRA Group Bhd. (8613) Historical Prices

MY:8613 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20260.780.790.780.790.79+12.86%2000.01
Nov 10, 20260.750.750.700.700.70-11.39%6,0000.28
Nov 09, 20260.790.790.710.790.790.00%00.00
Nov 06, 20260.710.790.710.790.79+11.27%4,6000.21
Nov 05, 20260.710.710.710.710.71-10.13%1,0000.05
Nov 04, 20260.790.790.710.790.790.00%00.00
Nov 03, 20260.730.800.730.790.79+13.67%38,1001.80
Nov 02, 20260.700.730.690.700.700.00%00.00
Oct 30, 20260.700.700.700.700.70-0.71%1,0000.05
Oct 29, 20260.700.720.700.700.700.00%00.00
Oct 28, 20260.700.730.700.700.700.00%00.00
Oct 27, 20260.700.700.700.700.700.00%6000.03
Oct 26, 20260.700.730.700.700.700.00%00.00
Oct 23, 20260.700.700.700.700.700.00%3,0000.14
Oct 22, 20260.700.700.700.700.70-3.45%6,4000.31
Oct 21, 20260.730.730.700.730.730.00%00.00
Oct 20, 20260.730.730.700.730.730.00%00.00
Oct 19, 20260.730.730.700.730.730.00%00.00
Oct 16, 20260.730.730.730.730.73+3.57%2,0000.10
Oct 15, 20260.700.730.700.700.700.00%00.00
Oct 14, 20260.700.730.700.700.700.00%13,7000.66
Oct 13, 20260.700.700.700.700.70-7.89%5,0000.24
Oct 12, 20260.700.780.700.760.76-2.56%5,6000.27
Oct 09, 20260.780.780.700.780.780.00%00.00
Oct 08, 20260.780.780.780.780.78+11.43%1000.00
Oct 07, 20260.710.710.700.700.70-1.41%26,5001.25
Oct 06, 20260.720.780.710.710.71-8.97%12,4000.59
Oct 05, 20260.730.800.720.780.78+7.59%42,6002.09
Oct 02, 20260.720.730.680.730.73-26.02%1,043,500266.48
Oct 01, 20260.980.980.710.980.980.00%00.00
Sep 30, 20260.980.980.800.980.980.00%00.00
Sep 29, 20260.980.980.750.980.980.00%00.00
Sep 28, 20260.980.980.750.980.980.00%00.00
Sep 25, 20260.980.980.750.980.980.00%00.00
Sep 24, 20260.980.980.700.980.980.00%00.00
Sep 23, 20260.980.980.700.980.980.00%00.00
Sep 22, 20260.980.980.700.980.980.00%00.00
Sep 21, 20260.980.980.700.980.980.00%00.00
Sep 18, 20260.980.980.700.980.980.00%00.00
Sep 17, 20260.980.980.700.980.980.00%00.00
Sep 16, 20260.980.980.700.980.980.00%00.00
Sep 15, 20260.980.980.700.980.980.00%00.00
Sep 14, 20260.980.980.980.980.98-0.51%2,0000.42
Sep 11, 20260.900.990.900.990.99+2.60%80,00019.68
Sep 10, 20260.850.960.850.960.96+13.61%53,30016.56
Sep 09, 20260.850.850.700.850.850.00%00.00
Sep 08, 20260.850.850.700.850.850.00%00.00
Sep 07, 20260.850.850.700.850.850.00%00.00
Sep 04, 20260.850.850.850.850.85+0.60%2,1000.63
Sep 03, 20260.840.840.840.840.84-1.18%5000.15