Enra Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	0.715	0.750	0.710	0.715	0.715	60,000
2022-07-05	0.735	0.735	0.735	0.735	0.735	8,000
2022-07-04	0.730	0.750	0.715	0.715	0.715	53,000
2022-06-28	0.705	0.715	0.705	0.715	0.715	5,500
2022-06-22	0.755	0.755	0.755	0.755	0.755	3,000
2022-06-21	0.800	0.800	0.800	0.800	0.800	1,000
2022-06-17	0.755	0.755	0.755	0.755	0.755	15,500
2022-06-16	0.745	0.745	0.745	0.745	0.745	22,200
2022-06-08	0.720	0.795	0.720	0.745	0.745	5,600
2022-06-02	0.720	0.720	0.720	0.720	0.720	1,000
2022-05-25	0.760	0.760	0.760	0.760	0.760	10,000
2022-05-24	0.780	0.780	0.780	0.780	0.780	500
2022-05-19	0.770	0.770	0.770	0.770	0.770	8,300
2022-05-11	0.750	0.750	0.750	0.750	0.750	500
2022-05-09	0.820	0.880	0.820	0.880	0.880	2,400
2022-05-05	0.790	0.820	0.790	0.820	0.820	15,200
2022-04-25	0.840	0.840	0.765	0.820	0.820	26,200
2022-04-22	0.845	0.845	0.845	0.845	0.845	11,000
2022-04-15	0.840	0.895	0.840	0.895	0.895	22,500
2022-04-13	0.835	0.900	0.835	0.900	0.900	3,300
2022-04-12	0.830	0.830	0.825	0.825	0.825	22,500
2022-04-06	0.870	0.870	0.870	0.870	0.870	2,800
2022-04-04	0.865	0.870	0.865	0.870	0.870	12,600
2022-03-31	0.870	0.870	0.870	0.870	0.870	500
2022-03-30	0.870	0.870	0.870	0.870	0.870	12,000
2022-03-28	0.870	0.920	0.870	0.880	0.880	10,500
2022-03-25	0.870	0.870	0.870	0.870	0.870	19,000
2022-03-23	0.870	0.870	0.870	0.870	0.870	1,000
2022-03-22	0.870	0.870	0.870	0.870	0.870	1,000
2022-03-18	0.875	0.875	0.875	0.875	0.875	1,000
2022-03-17	0.885	0.885	0.885	0.885	0.885	4,000
2022-03-16	0.885	0.885	0.885	0.885	0.885	3,700
2022-03-14	0.930	0.930	0.925	0.925	0.925	4,300
2022-03-11	0.875	0.880	0.875	0.880	0.880	2,100
2022-03-09	0.945	0.945	0.945	0.945	0.945	2,500
2022-03-08	0.945	0.945	0.945	0.945	0.945	3,100
2022-03-07	0.950	0.950	0.865	0.945	0.945	126,100
2022-03-04	0.880	0.945	0.880	0.945	0.945	39,500
2022-03-03	0.865	0.865	0.840	0.840	0.840	8,000
2022-03-02	0.865	0.865	0.865	0.865	0.865	4,000
2022-03-01	0.870	0.880	0.870	0.880	0.880	84,800
2022-02-28	0.870	0.870	0.870	0.870	0.870	26,900
2022-02-25	0.870	0.870	0.870	0.870	0.870	24,100
2022-02-24	0.870	0.870	0.870	0.870	0.870	23,500
2022-02-23	0.900	0.900	0.900	0.900	0.900	20,000
2022-02-22	0.910	0.910	0.890	0.890	0.890	30,000
2022-02-21	0.960	0.960	0.950	0.950	0.950	2,500
2022-02-18	0.950	0.950	0.950	0.950	0.950	2,300
2022-02-17	0.970	0.970	0.950	0.950	0.950	3,500
2022-02-15	0.925	0.970	0.900	0.950	0.950	66,900
2022-02-11	0.970	0.975	0.950	0.950	0.950	19,000
2022-02-10	0.940	0.975	0.935	0.970	0.970	75,000
2022-02-09	0.930	0.960	0.925	0.955	0.955	104,100
2022-02-07	0.940	0.940	0.940	0.940	0.940	500
2022-02-03	0.910	0.910	0.860	0.865	0.865	4,400
2022-01-28	0.850	0.905	0.850	0.905	0.905	103,800
2022-01-27	0.855	0.905	0.855	0.905	0.905	9,000
2022-01-25	0.855	0.855	0.855	0.855	0.855	5,000
2022-01-21	0.850	0.900	0.850	0.900	0.900	133,300
2022-01-20	0.815	0.865	0.815	0.860	0.860	28,200

← NewerPage 12 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.