Enra Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.590	0.590	0.590	0.590	0.590	0
2025-08-14	0.590	0.590	0.590	0.590	0.590	100
2025-08-13	0.630	0.630	0.630	0.630	0.630	0
2025-08-12	0.630	0.630	0.630	0.630	0.630	0
2025-08-11	0.630	0.630	0.630	0.630	0.630	0
2025-08-08	0.630	0.630	0.630	0.630	0.630	0
2025-08-07	0.630	0.630	0.630	0.630	0.630	0
2025-08-06	0.630	0.630	0.630	0.630	0.630	0
2025-08-05	0.630	0.630	0.630	0.630	0.630	0
2025-08-04	0.630	0.630	0.630	0.630	0.630	0
2025-08-01	0.630	0.630	0.630	0.630	0.630	0
2025-07-31	0.630	0.630	0.630	0.630	0.630	0
2025-07-30	0.630	0.630	0.630	0.630	0.630	0
2025-07-29	0.630	0.630	0.630	0.630	0.630	0
2025-07-28	0.630	0.630	0.630	0.630	0.630	0
2025-07-25	0.630	0.630	0.630	0.630	0.630	0
2025-07-24	0.630	0.630	0.630	0.630	0.630	0
2025-07-23	0.630	0.630	0.630	0.630	0.630	0
2025-07-22	0.630	0.630	0.630	0.630	0.630	0
2025-07-21	0.630	0.630	0.630	0.630	0.630	0
2025-07-18	0.630	0.630	0.630	0.630	0.630	0
2025-07-17	0.630	0.630	0.630	0.630	0.630	0
2025-07-16	0.630	0.630	0.630	0.630	0.630	0
2025-07-15	0.630	0.630	0.630	0.630	0.630	0
2025-07-14	0.630	0.630	0.630	0.630	0.630	0
2025-07-11	0.630	0.630	0.630	0.630	0.630	0
2025-07-10	0.630	0.630	0.630	0.630	0.630	0
2025-07-09	0.630	0.630	0.630	0.630	0.630	0
2025-07-08	0.630	0.630	0.630	0.630	0.630	0
2025-07-07	0.630	0.630	0.630	0.630	0.630	0
2025-07-04	0.630	0.630	0.630	0.630	0.630	0
2025-07-03	0.630	0.630	0.630	0.630	0.630	0
2025-07-02	0.630	0.630	0.630	0.630	0.630	0
2025-07-01	0.630	0.630	0.630	0.630	0.630	0
2025-06-30	0.630	0.630	0.630	0.630	0.630	0
2025-06-26	0.630	0.630	0.630	0.630	0.630	11,000
2025-06-25	0.630	0.630	0.630	0.630	0.630	5,000
2025-06-24	0.610	0.610	0.610	0.610	0.610	0
2025-06-23	0.630	0.650	0.600	0.610	0.610	36,700
2025-06-20	0.630	0.630	0.550	0.630	0.630	26,000
2025-06-19	0.620	0.620	0.620	0.620	0.620	0
2025-06-18	0.630	0.630	0.620	0.620	0.620	12,000
2025-06-17	0.645	0.645	0.645	0.645	0.645	0
2025-06-16	0.645	0.645	0.645	0.645	0.645	0
2025-06-13	0.645	0.645	0.645	0.645	0.645	1,000
2025-06-12	0.645	0.645	0.645	0.645	0.645	1,000
2025-06-11	0.650	0.650	0.650	0.650	0.650	0
2025-06-10	0.605	0.650	0.605	0.650	0.650	3,000
2025-06-09	0.650	0.650	0.650	0.650	0.650	0
2025-06-06	0.650	0.650	0.650	0.650	0.650	0
2025-06-05	0.600	0.650	0.600	0.650	0.650	5,000
2025-06-04	0.600	0.600	0.600	0.600	0.600	1,000
2025-06-03	0.650	0.650	0.645	0.645	0.645	70,200
2025-05-30	0.605	0.650	0.605	0.650	0.650	4,000
2025-05-29	0.650	0.650	0.600	0.650	0.650	15,800
2025-05-28	0.600	0.650	0.600	0.650	0.650	15,500
2025-05-27	0.515	0.515	0.510	0.510	0.510	1,000
2025-05-26	0.660	0.660	0.660	0.660	0.660	0
2025-05-23	0.660	0.660	0.660	0.660	0.660	0
2025-05-22	0.660	0.660	0.660	0.660	0.660	0

← NewerPage 6 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.