Enra Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.640	0.640	0.640	0.640	0.640	0
2026-04-30	0.640	0.640	0.640	0.640	0.640	100
2026-04-29	0.650	0.650	0.650	0.650	0.650	0
2026-04-28	0.650	0.650	0.650	0.650	0.650	0
2026-04-27	0.650	0.650	0.650	0.650	0.650	0
2026-04-24	0.650	0.650	0.650	0.650	0.650	200
2026-04-23	0.650	0.650	0.650	0.650	0.650	0
2026-04-22	0.650	0.650	0.650	0.650	0.650	0
2026-04-21	0.650	0.650	0.650	0.650	0.650	0
2026-04-20	0.560	0.650	0.560	0.650	0.650	119,100
2026-04-17	0.540	0.540	0.540	0.540	0.540	100
2026-04-16	0.600	0.600	0.600	0.600	0.600	30,900
2026-04-15	0.600	0.600	0.600	0.600	0.600	0
2026-04-14	0.600	0.600	0.600	0.600	0.600	0
2026-04-13	0.600	0.600	0.600	0.600	0.600	0
2026-04-10	0.600	0.600	0.600	0.600	0.600	0
2026-04-09	0.600	0.600	0.600	0.600	0.600	0
2026-04-08	0.600	0.600	0.600	0.600	0.600	0
2026-04-07	0.600	0.600	0.600	0.600	0.600	0
2026-04-06	0.600	0.600	0.600	0.600	0.600	200
2026-04-03	0.525	0.525	0.525	0.525	0.525	0
2026-04-02	0.525	0.525	0.525	0.525	0.525	0
2026-04-01	0.525	0.525	0.525	0.525	0.525	0
2026-03-31	0.525	0.525	0.525	0.525	0.525	0
2026-03-30	0.525	0.525	0.525	0.525	0.525	3,000
2026-03-27	0.525	0.525	0.525	0.525	0.525	0
2026-03-26	0.525	0.525	0.525	0.525	0.525	0
2026-03-25	0.525	0.525	0.525	0.525	0.525	0
2026-03-24	0.525	0.525	0.525	0.525	0.525	0
2026-03-20	0.525	0.525	0.525	0.525	0.525	0
2026-03-19	0.525	0.525	0.525	0.525	0.525	0
2026-03-18	0.525	0.525	0.525	0.525	0.525	0
2026-03-17	0.525	0.525	0.525	0.525	0.525	0
2026-03-16	0.525	0.525	0.525	0.525	0.525	0
2026-03-13	0.525	0.525	0.525	0.525	0.525	0
2026-03-12	0.525	0.525	0.525	0.525	0.525	0
2026-03-11	0.525	0.525	0.525	0.525	0.525	0
2026-03-10	0.525	0.525	0.525	0.525	0.525	0
2026-03-09	0.525	0.525	0.525	0.525	0.525	6,000
2026-03-06	0.525	0.525	0.525	0.525	0.525	0
2026-03-05	0.525	0.525	0.525	0.525	0.525	0
2026-03-04	0.525	0.525	0.525	0.525	0.525	0
2026-03-03	0.525	0.525	0.525	0.525	0.525	0
2026-03-02	0.525	0.525	0.525	0.525	0.525	9,300
2026-02-27	0.530	0.530	0.530	0.530	0.530	200
2026-02-26	0.530	0.530	0.530	0.530	0.530	0
2026-02-25	0.530	0.530	0.530	0.530	0.530	0
2026-02-24	0.530	0.530	0.530	0.530	0.530	2,500
2026-02-23	0.530	0.530	0.530	0.530	0.530	0
2026-02-20	0.530	0.530	0.530	0.530	0.530	1,000
2026-02-19	0.550	0.550	0.550	0.550	0.550	0
2026-02-16	0.550	0.550	0.550	0.550	0.550	0
2026-02-13	0.550	0.550	0.550	0.550	0.550	0
2026-02-12	0.550	0.550	0.550	0.550	0.550	0
2026-02-11	0.535	0.550	0.530	0.550	0.550	20,200
2026-02-10	0.535	0.535	0.535	0.535	0.535	500
2026-02-09	0.590	0.590	0.590	0.590	0.590	0
2026-02-06	0.590	0.590	0.590	0.590	0.590	0
2026-02-05	0.590	0.590	0.590	0.590	0.590	0
2026-02-04	0.590	0.590	0.590	0.590	0.590	0

← NewerPage 3 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.