Enra Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-13	0.635	0.700	0.635	0.700	0.700	6,100
2024-09-12	0.670	0.670	0.670	0.670	0.670	600
2024-09-10	0.690	0.690	0.690	0.690	0.690	1,300
2024-09-04	0.700	0.700	0.700	0.700	0.700	4,900
2024-09-03	0.615	0.645	0.615	0.645	0.645	4,000
2024-08-30	0.650	0.650	0.645	0.645	0.645	1,900
2024-08-28	0.650	0.650	0.650	0.650	0.650	9,000
2024-08-26	0.650	0.660	0.650	0.650	0.650	101,000
2024-08-22	0.615	0.670	0.615	0.670	0.670	10,700
2024-08-21	0.615	0.615	0.615	0.615	0.615	700
2024-08-20	0.650	0.650	0.650	0.650	0.650	1,000
2024-08-13	0.695	0.710	0.695	0.710	0.710	2,000
2024-08-12	0.635	0.635	0.635	0.635	0.635	3,000
2024-08-09	0.635	0.645	0.600	0.630	0.630	552,300
2024-08-08	0.655	0.655	0.560	0.630	0.630	51,800
2024-08-05	0.660	0.660	0.655	0.655	0.655	17,200
2024-08-02	0.660	0.660	0.660	0.660	0.660	10,000
2024-07-29	0.665	0.665	0.665	0.665	0.665	20,000
2024-07-26	0.665	0.665	0.665	0.665	0.665	15,000
2024-07-25	0.670	0.670	0.670	0.670	0.670	21,300
2024-07-22	0.670	0.670	0.670	0.670	0.670	10,700
2024-07-18	0.670	0.670	0.670	0.670	0.670	500
2024-07-17	0.720	0.720	0.720	0.720	0.720	100
2024-07-15	0.690	0.690	0.690	0.690	0.690	80,000
2024-07-11	0.670	0.680	0.670	0.680	0.680	50,500
2024-07-09	0.670	0.670	0.670	0.670	0.670	115,400
2024-07-05	0.670	0.670	0.670	0.670	0.670	10,000
2024-07-04	0.665	0.665	0.665	0.665	0.665	11,200
2024-07-03	0.665	0.665	0.665	0.665	0.665	124,600
2024-06-25	0.660	0.660	0.660	0.660	0.660	500
2024-06-20	0.655	0.655	0.655	0.655	0.655	8,100
2024-06-19	0.655	0.655	0.655	0.655	0.655	5,000
2024-06-14	0.670	0.670	0.670	0.670	0.670	1,000
2024-06-13	0.670	0.670	0.670	0.670	0.670	50,000
2024-06-11	0.660	0.660	0.660	0.660	0.660	500
2024-06-10	0.655	0.655	0.655	0.655	0.655	300
2024-06-07	0.680	0.680	0.680	0.680	0.680	9,000
2024-06-06	0.655	0.700	0.640	0.680	0.680	170,200
2024-06-04	0.645	0.700	0.645	0.700	0.700	2,000
2024-05-27	0.645	0.700	0.645	0.700	0.700	26,900
2024-05-23	0.660	0.660	0.645	0.645	0.645	27,000
2024-05-21	0.660	0.660	0.660	0.660	0.660	1,000
2024-05-20	0.660	0.660	0.660	0.660	0.660	3,800
2024-05-17	0.660	0.660	0.660	0.660	0.660	500
2024-05-15	0.660	0.660	0.660	0.660	0.660	2,600
2024-05-14	0.660	0.660	0.660	0.660	0.660	4,700
2024-05-10	0.660	0.660	0.660	0.660	0.660	1,000
2024-05-07	0.660	0.680	0.660	0.680	0.680	4,600
2024-05-06	0.650	0.660	0.650	0.660	0.660	1,000
2024-05-02	0.650	0.700	0.650	0.700	0.700	12,700
2024-04-24	0.700	0.700	0.700	0.700	0.700	2,300
2024-04-23	0.640	0.640	0.640	0.640	0.640	500
2024-04-01	0.640	0.700	0.630	0.700	0.700	12,000
2024-03-27	0.640	0.640	0.640	0.640	0.640	500
2024-03-22	0.640	0.700	0.630	0.700	0.700	24,300
2024-03-20	0.700	0.700	0.700	0.700	0.700	1,500
2024-03-19	0.645	0.700	0.645	0.700	0.700	6,200
2024-03-12	0.685	0.685	0.685	0.685	0.685	71,000
2024-03-11	0.685	0.695	0.660	0.660	0.660	50,000
2024-03-04	0.620	0.700	0.620	0.700	0.700	8,000

← NewerPage 8 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.