Enra Group Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	0.545	0.545	0.545	0.545	0.545	20,000
2023-07-03	0.545	0.545	0.545	0.545	0.545	13,700
2023-06-30	0.525	0.545	0.525	0.545	0.545	25,900
2023-06-27	0.545	0.545	0.545	0.545	0.545	100
2023-06-26	0.525	0.550	0.525	0.540	0.540	20,100
2023-06-23	0.515	0.560	0.515	0.550	0.550	15,200
2023-06-20	0.540	0.555	0.515	0.555	0.555	7,000
2023-06-19	0.540	0.540	0.540	0.540	0.540	3,000
2023-06-15	0.540	0.570	0.540	0.550	0.550	71,200
2023-06-14	0.560	0.560	0.540	0.560	0.560	52,900
2023-06-13	0.565	0.590	0.565	0.590	0.590	4,000
2023-06-12	0.580	0.590	0.580	0.590	0.590	4,000
2023-06-09	0.560	0.590	0.560	0.590	0.590	1,000
2023-06-02	0.600	0.600	0.600	0.600	0.600	4,000
2023-05-31	0.600	0.600	0.600	0.600	0.600	1,500
2023-05-26	0.605	0.605	0.605	0.605	0.605	17,200
2023-05-25	0.605	0.605	0.605	0.605	0.605	6,900
2023-05-24	0.605	0.605	0.605	0.605	0.605	1,000
2023-05-15	0.605	0.605	0.605	0.605	0.605	500
2023-05-12	0.610	0.610	0.610	0.610	0.610	1,300
2023-05-11	0.605	0.605	0.605	0.605	0.605	54,900
2023-05-10	0.590	0.590	0.590	0.590	0.590	500
2023-05-08	0.620	0.645	0.620	0.645	0.645	694,500
2023-05-05	0.600	0.600	0.600	0.600	0.600	500
2023-05-03	0.620	0.620	0.620	0.620	0.620	490,000
2023-05-02	0.590	0.640	0.590	0.640	0.640	313,000
2023-04-28	0.620	0.620	0.620	0.620	0.620	500,000
2023-04-26	0.580	0.640	0.580	0.640	0.640	4,900
2023-04-25	0.595	0.610	0.595	0.595	0.595	2,500
2023-04-20	0.585	0.615	0.585	0.615	0.615	2,500
2023-04-17	0.620	0.620	0.620	0.620	0.620	7,500
2023-04-11	0.650	0.650	0.620	0.640	0.640	53,100
2023-03-30	0.745	0.745	0.745	0.745	0.745	400
2023-03-29	0.735	0.745	0.680	0.680	0.680	53,700
2023-03-21	0.680	0.680	0.680	0.680	0.680	8,700
2023-03-15	0.685	0.685	0.685	0.685	0.685	2,000
2023-03-14	0.590	0.605	0.590	0.605	0.605	12,800
2023-03-13	0.595	0.595	0.595	0.595	0.595	21,000
2023-03-10	0.590	0.615	0.590	0.600	0.600	157,600
2023-03-06	0.600	0.600	0.600	0.600	0.600	5,000
2023-03-03	0.565	0.565	0.565	0.565	0.565	2,800
2023-02-16	0.585	0.605	0.560	0.605	0.605	25,000
2023-02-15	0.585	0.585	0.585	0.585	0.585	1,100
2023-02-08	0.585	0.605	0.580	0.605	0.605	41,000
2023-02-02	0.585	0.620	0.585	0.620	0.620	1,500
2023-01-31	0.580	0.580	0.580	0.580	0.580	4,100
2023-01-30	0.610	0.610	0.610	0.610	0.610	10,000
2023-01-25	0.595	0.630	0.595	0.630	0.630	1,500
2023-01-20	0.580	0.580	0.580	0.580	0.580	1,000
2023-01-18	0.580	0.595	0.580	0.595	0.595	2,000
2023-01-17	0.580	0.595	0.580	0.595	0.595	2,000
2023-01-16	0.570	0.595	0.570	0.595	0.595	2,000
2023-01-13	0.570	0.595	0.570	0.595	0.595	50,400
2023-01-12	0.585	0.585	0.550	0.555	0.555	258,800
2023-01-11	0.640	0.640	0.585	0.600	0.600	35,500
2023-01-10	0.600	0.600	0.600	0.600	0.600	4,500
2023-01-09	0.595	0.595	0.595	0.595	0.595	9,700
2023-01-04	0.580	0.635	0.580	0.635	0.635	1,000
2023-01-03	0.620	0.620	0.620	0.620	0.620	500
2022-12-29	0.595	0.620	0.595	0.620	0.620	21,000

← NewerPage 10 of 14 · 781 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-12-16	0.0740 MYR
2020-05-15	0.0125 MYR
2019-05-08	0.0300 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.