Enra Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	0.660	0.660	0.660	0.660	0.660	0
2025-05-20	0.660	0.660	0.660	0.660	0.660	0
2025-05-19	0.660	0.660	0.660	0.660	0.660	0
2025-05-16	0.660	0.660	0.660	0.660	0.660	0
2025-05-15	0.660	0.660	0.660	0.660	0.660	0
2025-05-14	0.660	0.660	0.660	0.660	0.660	0
2025-05-13	0.660	0.660	0.660	0.660	0.660	100
2025-05-09	0.660	0.660	0.660	0.660	0.660	100
2025-05-08	0.660	0.660	0.660	0.660	0.660	1,100
2025-05-07	0.660	0.660	0.660	0.660	0.660	1,100
2025-05-06	0.660	0.660	0.660	0.660	0.660	100
2025-05-05	0.660	0.660	0.660	0.660	0.660	0
2025-05-02	0.660	0.660	0.660	0.660	0.660	100
2025-04-30	0.660	0.660	0.660	0.660	0.660	100
2025-04-29	0.660	0.660	0.660	0.660	0.660	100
2025-04-02	0.660	0.660	0.660	0.660	0.660	100
2025-03-17	0.660	0.660	0.660	0.660	0.660	1,100
2025-03-13	0.660	0.660	0.660	0.660	0.660	3,000
2025-03-10	0.620	0.620	0.600	0.600	0.600	2,500
2025-03-07	0.620	0.620	0.550	0.550	0.550	500
2025-03-05	0.620	0.620	0.620	0.620	0.620	400
2025-03-04	0.540	0.595	0.540	0.595	0.595	9,000
2025-02-25	0.520	0.540	0.500	0.540	0.540	191,000
2025-02-24	0.520	0.595	0.520	0.520	0.520	114,000
2025-02-21	0.570	0.600	0.555	0.600	0.600	20,500
2025-02-19	0.595	0.595	0.595	0.595	0.595	10,000
2025-02-18	0.560	0.600	0.560	0.595	0.595	24,000
2025-02-17	0.600	0.600	0.600	0.600	0.600	7,100
2025-02-14	0.640	0.640	0.625	0.625	0.625	28,000
2025-01-24	0.640	0.640	0.640	0.640	0.640	500
2025-01-20	0.640	0.640	0.640	0.640	0.640	500
2025-01-16	0.640	0.640	0.640	0.640	0.640	600
2025-01-13	0.640	0.640	0.640	0.640	0.640	14,500
2025-01-03	0.655	0.655	0.655	0.655	0.655	26,100
2024-12-30	0.650	0.650	0.650	0.650	0.650	11,000
2024-12-26	0.640	0.660	0.640	0.660	0.660	5,500
2024-12-23	0.660	0.660	0.660	0.660	0.660	100
2024-12-17	0.650	0.660	0.650	0.660	0.660	30,000
2024-12-16	0.640	0.640	0.635	0.635	0.635	20,300
2024-12-10	0.640	0.640	0.640	0.640	0.640	700
2024-12-09	0.640	0.640	0.640	0.640	0.640	16,400
2024-11-28	0.640	0.640	0.640	0.640	0.640	62,000
2024-11-27	0.640	0.640	0.640	0.640	0.640	10,000
2024-11-26	0.640	0.640	0.640	0.640	0.640	100
2024-11-25	0.640	0.640	0.640	0.640	0.640	10,100
2024-11-18	0.640	0.640	0.640	0.640	0.640	4,900
2024-11-14	0.640	0.640	0.640	0.640	0.640	9,500
2024-11-12	0.640	0.650	0.640	0.650	0.650	1,500
2024-11-08	0.640	0.640	0.640	0.640	0.640	1,000
2024-11-06	0.645	0.645	0.645	0.645	0.645	5,000
2024-11-05	0.640	0.640	0.640	0.640	0.640	1,000
2024-10-30	0.640	0.640	0.640	0.640	0.640	700
2024-10-24	0.640	0.640	0.640	0.640	0.640	6,000
2024-10-18	0.640	0.640	0.640	0.640	0.640	1,000
2024-10-15	0.645	0.645	0.640	0.640	0.640	19,500
2024-09-30	0.645	0.645	0.645	0.645	0.645	10,000
2024-09-26	0.650	0.650	0.650	0.650	0.650	2,500
2024-09-25	0.645	0.645	0.645	0.645	0.645	2,000
2024-09-18	0.655	0.660	0.655	0.660	0.660	20,900
2024-09-17	0.645	0.710	0.645	0.710	0.710	30,000

← NewerPage 7 of 14 · 784 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.