Enra Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-28	0.585	0.630	0.585	0.630	0.630	10,500
2022-12-27	0.580	0.580	0.570	0.570	0.570	10,000
2022-12-23	0.600	0.600	0.600	0.600	0.600	43,000
2022-12-22	0.580	0.600	0.580	0.600	0.600	3,200
2022-12-20	0.600	0.600	0.600	0.600	0.600	3,900
2022-12-19	0.620	0.675	0.600	0.645	0.645	31,200
2022-12-16	0.620	0.620	0.585	0.620	0.620	22,000
2022-12-15	0.600	0.615	0.590	0.610	0.610	69,600
2022-12-13	0.605	0.610	0.605	0.610	0.610	55,100
2022-12-08	0.600	0.610	0.600	0.610	0.610	60,000
2022-12-07	0.565	0.625	0.565	0.625	0.625	23,700
2022-12-06	0.590	0.595	0.590	0.595	0.595	80,000
2022-12-05	0.565	0.610	0.565	0.610	0.610	97,000
2022-12-02	0.585	0.600	0.585	0.600	0.600	5,800
2022-12-01	0.585	0.585	0.585	0.585	0.585	80,000
2022-11-30	0.570	0.590	0.570	0.570	0.570	4,900
2022-11-29	0.565	0.590	0.560	0.590	0.590	8,000
2022-11-24	0.570	0.595	0.565	0.590	0.590	37,000
2022-11-21	0.625	0.625	0.625	0.625	0.625	1,500
2022-11-17	0.565	0.600	0.565	0.600	0.600	30,800
2022-11-15	0.560	0.590	0.560	0.590	0.590	12,000
2022-11-14	0.560	0.560	0.560	0.560	0.560	2,000
2022-11-11	0.580	0.595	0.580	0.595	0.595	10,300
2022-11-09	0.560	0.575	0.560	0.565	0.565	50,500
2022-11-08	0.600	0.600	0.545	0.575	0.575	810,100
2022-11-07	0.600	0.600	0.600	0.600	0.600	20,000
2022-11-03	0.610	0.610	0.600	0.600	0.600	255,000
2022-11-02	0.635	0.635	0.605	0.615	0.615	30,000
2022-10-31	0.650	0.650	0.650	0.650	0.650	400
2022-10-28	0.670	0.670	0.640	0.645	0.645	194,000
2022-10-27	0.640	0.640	0.630	0.630	0.630	13,400
2022-10-26	0.660	0.710	0.660	0.690	0.690	19,000
2022-10-07	0.675	0.710	0.675	0.710	0.710	116,400
2022-09-29	0.675	0.710	0.675	0.710	0.710	10,000
2022-09-28	0.710	0.710	0.695	0.695	0.695	1,500
2022-09-27	0.695	0.695	0.675	0.675	0.675	5,000
2022-09-21	0.695	0.695	0.690	0.690	0.690	10,000
2022-09-20	0.695	0.695	0.690	0.690	0.690	16,500
2022-09-19	0.695	0.695	0.695	0.695	0.695	10,000
2022-09-15	0.695	0.695	0.695	0.695	0.695	62,000
2022-09-14	0.695	0.695	0.695	0.695	0.695	5,000
2022-09-01	0.710	0.710	0.700	0.700	0.700	21,900
2022-08-30	0.710	0.710	0.710	0.710	0.710	100
2022-08-26	0.715	0.715	0.715	0.715	0.715	5,000
2022-08-24	0.725	0.725	0.715	0.715	0.715	4,500
2022-08-23	0.730	0.730	0.725	0.725	0.725	7,000
2022-08-22	0.785	0.785	0.725	0.725	0.725	6,800
2022-08-19	0.725	0.785	0.725	0.725	0.725	12,700
2022-08-18	0.730	0.800	0.725	0.725	0.725	29,300
2022-08-16	0.750	0.770	0.730	0.730	0.730	18,000
2022-08-12	0.715	0.715	0.710	0.710	0.710	30,000
2022-08-09	0.730	0.730	0.730	0.730	0.730	3,100
2022-08-08	0.720	0.720	0.710	0.710	0.710	10,000
2022-08-04	0.825	0.825	0.825	0.825	0.825	1,000
2022-08-03	0.780	0.780	0.775	0.775	0.775	12,700
2022-07-29	0.700	0.700	0.700	0.700	0.700	2,000
2022-07-26	0.730	0.730	0.700	0.700	0.700	500
2022-07-21	0.730	0.730	0.730	0.730	0.730	100
2022-07-14	0.705	0.730	0.705	0.730	0.730	22,900
2022-07-13	0.705	0.705	0.705	0.705	0.705	4,600

← NewerPage 11 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.