Enra Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	0.815	0.815	0.815	0.815	0.815	16,000
2022-01-17	0.820	0.835	0.780	0.815	0.815	7,000
2022-01-13	0.870	0.885	0.865	0.865	0.865	29,200
2022-01-12	0.850	0.850	0.850	0.850	0.850	6,300
2022-01-10	0.855	0.855	0.850	0.850	0.850	23,100
2022-01-07	0.855	0.860	0.855	0.855	0.855	10,000
2022-01-06	0.865	0.865	0.865	0.865	0.865	5,300
2022-01-05	0.865	0.865	0.855	0.865	0.865	6,700
2022-01-04	0.850	0.855	0.850	0.855	0.855	34,900
2022-01-03	0.855	0.855	0.850	0.855	0.855	35,000
2021-12-31	0.850	0.850	0.850	0.850	0.850	16,300
2021-12-30	0.850	0.860	0.850	0.850	0.850	22,700
2021-12-29	0.860	0.885	0.860	0.885	0.885	19,000
2021-12-28	0.880	0.890	0.855	0.885	0.885	25,000
2021-12-27	0.900	0.900	0.900	0.900	0.900	20,000
2021-12-24	0.850	0.900	0.850	0.900	0.900	29,500
2021-12-23	0.850	0.870	0.850	0.850	0.850	36,500
2021-12-22	0.875	0.875	0.850	0.850	0.850	38,500
2021-12-21	0.880	0.880	0.875	0.875	0.875	18,100
2021-12-20	0.880	0.880	0.880	0.880	0.880	6,000
2021-12-17	0.905	0.925	0.880	0.880	0.880	21,600
2021-12-16	0.895	0.895	0.860	0.880	0.880	129,300
2021-12-15	0.970	0.985	0.950	0.970	0.896	154,700
2021-12-14	0.960	0.970	0.950	0.950	0.878	91,200
2021-12-13	0.960	0.980	0.940	0.965	0.891	128,400
2021-12-10	0.940	0.940	0.930	0.930	0.859	31,100
2021-12-09	0.970	0.975	0.935	0.970	0.896	68,200
2021-12-08	0.990	0.990	0.935	0.970	0.896	48,600
2021-12-07	0.940	0.980	0.940	0.965	0.891	76,600
2021-12-06	0.980	1.020	0.900	0.940	0.868	1,546,300
2021-12-02	0.880	0.965	0.860	0.965	0.891	222,300
2021-12-01	0.905	0.905	0.870	0.900	0.831	102,300
2021-11-30	0.870	0.900	0.860	0.900	0.831	188,500
2021-11-29	0.930	0.930	0.880	0.880	0.813	446,100
2021-11-26	0.970	0.970	0.930	0.930	0.859	421,000
2021-11-25	0.945	0.970	0.945	0.960	0.887	96,100
2021-11-24	0.980	0.990	0.950	0.950	0.878	207,500
2021-11-23	0.930	0.990	0.930	0.970	0.896	454,700
2021-11-22	0.950	0.950	0.935	0.935	0.864	330,800
2021-11-19	0.985	1.020	0.940	0.950	0.878	1,084,000
2021-11-18	0.965	1.030	0.935	0.985	0.910	1,263,900
2021-11-17	1.010	1.030	0.965	0.970	0.896	2,254,300
2021-11-16	0.915	1.010	0.900	1.010	0.933	3,194,800
2021-11-15	0.935	0.935	0.900	0.915	0.845	250,600
2021-11-12	0.920	0.930	0.900	0.920	0.850	89,200
2021-11-11	0.950	0.950	0.930	0.930	0.859	346,500
2021-11-10	0.920	0.950	0.890	0.940	0.868	398,600
2021-11-09	0.890	0.915	0.885	0.895	0.827	268,900
2021-11-08	0.915	0.915	0.880	0.890	0.822	215,900
2021-11-05	0.920	0.925	0.890	0.910	0.841	182,300
2021-11-03	0.900	0.930	0.890	0.910	0.841	314,500
2021-11-02	0.880	0.950	0.865	0.890	0.822	1,477,000
2021-11-01	0.895	0.920	0.870	0.875	0.808	469,800
2021-10-29	0.900	0.925	0.900	0.910	0.841	226,100
2021-10-28	1.010	1.020	0.915	0.920	0.850	4,656,200
2021-10-27	0.855	0.980	0.850	0.980	0.905	3,870,900
2021-10-26	0.870	0.885	0.855	0.855	0.790	252,100
2021-10-25	0.890	0.890	0.860	0.870	0.804	259,900
2021-10-22	0.860	0.880	0.855	0.875	0.808	425,100
2021-10-21	0.890	0.905	0.860	0.865	0.799	375,700

← NewerPage 13 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.