Enra Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.800	0.800	0.800	0.800	0.800	0
2026-07-23	0.800	0.800	0.800	0.800	0.800	0
2026-07-22	0.800	0.800	0.800	0.800	0.800	0
2026-07-21	0.800	0.800	0.800	0.800	0.800	100
2026-07-20	0.795	0.795	0.795	0.795	0.795	0
2026-07-17	0.795	0.795	0.795	0.795	0.795	0
2026-07-16	0.795	0.795	0.795	0.795	0.795	0
2026-07-15	0.795	0.795	0.795	0.795	0.795	0
2026-07-14	0.795	0.795	0.795	0.795	0.795	0
2026-07-13	0.660	0.795	0.660	0.795	0.795	1,500
2026-07-10	0.680	0.750	0.675	0.720	0.720	69,600
2026-07-09	0.680	0.680	0.680	0.680	0.680	0
2026-07-08	0.720	0.720	0.680	0.680	0.680	1,500
2026-07-07	0.680	0.680	0.680	0.680	0.680	5,000
2026-07-06	0.710	0.710	0.710	0.710	0.710	0
2026-07-03	0.710	0.710	0.710	0.710	0.710	1,000
2026-07-02	0.680	0.680	0.680	0.680	0.680	3,100
2026-07-01	0.680	0.680	0.680	0.680	0.680	2,000
2026-06-30	0.700	0.700	0.700	0.700	0.700	0
2026-06-29	0.700	0.700	0.700	0.700	0.700	0
2026-06-26	0.700	0.700	0.700	0.700	0.700	0
2026-06-25	0.700	0.700	0.700	0.700	0.700	0
2026-06-24	0.700	0.700	0.700	0.700	0.700	0
2026-06-23	0.700	0.700	0.700	0.700	0.700	0
2026-06-22	0.700	0.700	0.685	0.700	0.700	39,000
2026-06-19	0.695	0.695	0.690	0.690	0.690	7,500
2026-06-18	0.690	0.695	0.690	0.695	0.695	5,000
2026-06-17	0.650	0.650	0.650	0.650	0.650	0
2026-06-16	0.690	0.700	0.630	0.650	0.650	33,800
2026-06-15	0.685	0.685	0.685	0.685	0.685	0
2026-06-12	0.685	0.685	0.685	0.685	0.685	2,600
2026-06-11	0.690	0.690	0.690	0.690	0.690	1,000
2026-06-10	0.620	0.620	0.620	0.620	0.620	0
2026-06-09	0.620	0.620	0.620	0.620	0.620	5,500
2026-06-08	0.635	0.635	0.635	0.635	0.635	0
2026-06-05	0.635	0.635	0.635	0.635	0.635	200
2026-06-04	0.670	0.670	0.670	0.670	0.670	32,600
2026-06-03	0.665	0.670	0.665	0.670	0.670	26,100
2026-06-02	0.630	0.630	0.630	0.630	0.630	0
2026-06-01	0.630	0.630	0.630	0.630	0.630	0
2026-05-29	0.630	0.630	0.630	0.630	0.630	0
2026-05-28	0.630	0.630	0.630	0.630	0.630	0
2026-05-27	0.630	0.630	0.630	0.630	0.630	0
2026-05-26	0.630	0.630	0.630	0.630	0.630	3,800
2026-05-25	0.620	0.620	0.620	0.620	0.620	0
2026-05-22	0.630	0.630	0.620	0.620	0.620	60,500
2026-05-21	0.650	0.700	0.650	0.650	0.650	21,900
2026-05-20	0.650	0.660	0.610	0.610	0.610	12,700
2026-05-19	0.650	0.650	0.650	0.650	0.650	500
2026-05-18	0.650	0.650	0.650	0.650	0.650	0
2026-05-15	0.650	0.650	0.650	0.650	0.650	0
2026-05-14	0.650	0.650	0.650	0.650	0.650	0
2026-05-13	0.650	0.650	0.650	0.650	0.650	0
2026-05-12	0.650	0.650	0.650	0.650	0.650	0
2026-05-11	0.650	0.650	0.650	0.650	0.650	0
2026-05-08	0.650	0.650	0.650	0.650	0.650	0
2026-05-07	0.650	0.650	0.650	0.650	0.650	0
2026-05-06	0.650	0.650	0.650	0.650	0.650	0
2026-05-05	0.650	0.650	0.650	0.650	0.650	1,500
2026-05-04	0.640	0.640	0.640	0.640	0.640	700

← NewerPage 2 of 5 · 255 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.