Enra Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.590	0.590	0.590	0.590	0.590	0
2026-01-30	0.590	0.590	0.590	0.590	0.590	500
2026-01-29	0.590	0.590	0.590	0.590	0.590	0
2026-01-28	0.510	0.590	0.510	0.590	0.590	5,500
2026-01-27	0.490	0.490	0.490	0.490	0.490	5,000
2026-01-26	0.410	0.410	0.410	0.410	0.410	500
2026-01-23	0.600	0.600	0.600	0.600	0.600	0
2026-01-22	0.600	0.600	0.600	0.600	0.600	0
2026-01-21	0.600	0.600	0.600	0.600	0.600	0
2026-01-20	0.600	0.600	0.600	0.600	0.600	0
2026-01-19	0.600	0.600	0.600	0.600	0.600	0
2026-01-16	0.600	0.600	0.600	0.600	0.600	0
2026-01-15	0.600	0.600	0.600	0.600	0.600	0
2026-01-14	0.600	0.600	0.600	0.600	0.600	0
2026-01-13	0.600	0.600	0.600	0.600	0.600	0
2026-01-12	0.600	0.600	0.600	0.600	0.600	0
2026-01-09	0.600	0.600	0.600	0.600	0.600	1,500
2026-01-08	0.600	0.600	0.600	0.600	0.600	1,000
2026-01-07	0.600	0.600	0.600	0.600	0.600	500
2026-01-06	0.600	0.600	0.600	0.600	0.600	0
2026-01-05	0.600	0.600	0.600	0.600	0.600	1,000
2026-01-02	0.605	0.605	0.605	0.605	0.605	500
2026-01-01	0.650	0.650	0.650	0.650	0.650	0
2025-12-31	0.600	0.650	0.600	0.650	0.650	4,500
2025-12-30	0.600	0.600	0.600	0.600	0.600	0
2025-12-29	0.600	0.600	0.600	0.600	0.600	0
2025-12-26	0.600	0.600	0.600	0.600	0.600	0
2025-12-25	0.600	0.600	0.600	0.600	0.600	0
2025-12-24	0.600	0.600	0.600	0.600	0.600	0
2025-12-23	0.600	0.600	0.600	0.600	0.600	0
2025-12-22	0.600	0.600	0.600	0.600	0.600	0
2025-12-19	0.600	0.600	0.600	0.600	0.600	1,000
2025-12-18	0.605	0.605	0.605	0.605	0.605	0
2025-12-17	0.605	0.605	0.605	0.605	0.605	0
2025-12-16	0.605	0.605	0.605	0.605	0.605	0
2025-12-15	0.605	0.605	0.605	0.605	0.605	0
2025-12-12	0.600	0.605	0.600	0.605	0.605	10,000
2025-12-11	0.605	0.605	0.605	0.605	0.605	500
2025-12-10	0.590	0.590	0.590	0.590	0.590	0
2025-12-09	0.590	0.590	0.590	0.590	0.590	0
2025-12-08	0.590	0.590	0.590	0.590	0.590	0
2025-12-05	0.590	0.590	0.590	0.590	0.590	0
2025-12-04	0.600	0.605	0.590	0.590	0.590	11,500
2025-12-03	0.605	0.605	0.605	0.605	0.605	0
2025-12-02	0.605	0.605	0.605	0.605	0.605	0
2025-12-01	0.605	0.605	0.605	0.605	0.605	0
2025-11-28	0.605	0.605	0.605	0.605	0.605	19,500
2025-11-27	0.605	0.605	0.605	0.605	0.605	0
2025-11-26	0.605	0.605	0.605	0.605	0.605	0
2025-11-25	0.610	0.610	0.605	0.605	0.605	2,400
2025-11-24	0.610	0.610	0.610	0.610	0.610	0
2025-11-21	0.610	0.610	0.610	0.610	0.610	5,000
2025-11-20	0.650	0.650	0.650	0.650	0.650	0
2025-11-19	0.650	0.650	0.650	0.650	0.650	0
2025-11-18	0.650	0.650	0.650	0.650	0.650	0
2025-11-17	0.605	0.650	0.605	0.650	0.650	5,700
2025-11-14	0.605	0.605	0.605	0.605	0.605	0
2025-11-13	0.605	0.605	0.605	0.605	0.605	0
2025-11-12	0.605	0.610	0.605	0.605	0.605	8,700
2025-11-11	0.605	0.605	0.605	0.605	0.605	18,900

← NewerPage 4 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.