Enra Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.605	0.605	0.605	0.605	0.605	400
2025-11-07	0.605	0.605	0.605	0.605	0.605	0
2025-11-06	0.605	0.605	0.605	0.605	0.605	700
2025-11-05	0.605	0.605	0.605	0.605	0.605	5,000
2025-11-04	0.610	0.610	0.610	0.610	0.610	20,000
2025-11-03	0.600	0.600	0.600	0.600	0.600	0
2025-10-31	0.600	0.600	0.600	0.600	0.600	0
2025-10-30	0.600	0.600	0.600	0.600	0.600	0
2025-10-29	0.600	0.600	0.600	0.600	0.600	40,100
2025-10-28	0.600	0.620	0.600	0.620	0.620	35,500
2025-10-27	0.600	0.635	0.600	0.620	0.620	57,000
2025-10-24	0.655	0.655	0.655	0.655	0.655	0
2025-10-23	0.600	0.655	0.600	0.655	0.655	7,000
2025-10-22	0.635	0.650	0.635	0.650	0.650	11,300
2025-10-21	0.630	0.630	0.630	0.630	0.630	0
2025-10-17	0.635	0.635	0.630	0.630	0.630	72,000
2025-10-16	0.635	0.655	0.635	0.655	0.655	52,000
2025-10-15	0.650	0.650	0.650	0.650	0.650	0
2025-10-14	0.630	0.650	0.630	0.650	0.650	24,500
2025-10-13	0.630	0.630	0.630	0.630	0.630	500
2025-10-10	0.630	0.630	0.630	0.630	0.630	0
2025-10-09	0.630	0.630	0.630	0.630	0.630	500
2025-10-08	0.630	0.630	0.630	0.630	0.630	1,500
2025-10-07	0.640	0.640	0.640	0.640	0.640	0
2025-10-06	0.640	0.640	0.640	0.640	0.640	5,000
2025-10-03	0.610	0.610	0.610	0.610	0.610	0
2025-10-02	0.610	0.610	0.610	0.610	0.610	1,000
2025-10-01	0.640	0.650	0.640	0.650	0.650	10,000
2025-09-30	0.655	0.655	0.655	0.655	0.655	0
2025-09-29	0.655	0.655	0.655	0.655	0.655	0
2025-09-26	0.655	0.655	0.655	0.655	0.655	5,000
2025-09-25	0.650	0.655	0.650	0.655	0.655	10,000
2025-09-24	0.650	0.650	0.650	0.650	0.650	0
2025-09-23	0.645	0.650	0.645	0.650	0.650	8,500
2025-09-22	0.590	0.590	0.590	0.590	0.590	1,000
2025-09-19	0.630	0.630	0.630	0.630	0.630	0
2025-09-18	0.630	0.630	0.630	0.630	0.630	5,400
2025-09-17	0.620	0.620	0.620	0.620	0.620	100
2025-09-16	0.615	0.615	0.615	0.615	0.615	0
2025-09-15	0.615	0.615	0.615	0.615	0.615	0
2025-09-12	0.615	0.615	0.615	0.615	0.615	100
2025-09-11	0.590	0.590	0.590	0.590	0.590	100
2025-09-10	0.580	0.580	0.580	0.580	0.580	5,000
2025-09-09	0.580	0.580	0.580	0.580	0.580	0
2025-09-08	0.580	0.580	0.580	0.580	0.580	0
2025-09-05	0.580	0.580	0.580	0.580	0.580	0
2025-09-04	0.580	0.580	0.580	0.580	0.580	0
2025-09-03	0.580	0.580	0.580	0.580	0.580	0
2025-09-02	0.580	0.580	0.580	0.580	0.580	0
2025-09-01	0.580	0.580	0.580	0.580	0.580	0
2025-08-29	0.580	0.580	0.580	0.580	0.580	0
2025-08-28	0.580	0.580	0.580	0.580	0.580	10,000
2025-08-27	0.580	0.580	0.580	0.580	0.580	1,500
2025-08-26	0.510	0.620	0.510	0.620	0.620	2,500
2025-08-25	0.590	0.590	0.590	0.590	0.590	0
2025-08-22	0.590	0.590	0.590	0.590	0.590	0
2025-08-21	0.590	0.590	0.590	0.590	0.590	0
2025-08-20	0.590	0.590	0.590	0.590	0.590	0
2025-08-19	0.590	0.590	0.590	0.590	0.590	0
2025-08-18	0.590	0.590	0.590	0.590	0.590	0

← NewerPage 5 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.