Enra Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	0.620	0.700	0.620	0.700	0.700	22,000
2024-02-27	0.620	0.620	0.620	0.620	0.620	1,000
2024-02-26	0.620	0.620	0.620	0.620	0.620	2,500
2024-02-23	0.615	0.685	0.615	0.685	0.685	9,900
2024-02-22	0.605	0.605	0.605	0.605	0.605	3,000
2024-02-20	0.585	0.650	0.585	0.650	0.650	2,000
2024-02-09	0.645	0.650	0.645	0.650	0.650	36,000
2024-01-24	0.585	0.635	0.585	0.635	0.635	4,000
2024-01-23	0.620	0.620	0.620	0.620	0.620	800
2024-01-19	0.590	0.625	0.590	0.625	0.625	36,400
2024-01-17	0.595	0.610	0.595	0.610	0.610	2,500
2024-01-16	0.605	0.635	0.605	0.605	0.605	20,300
2024-01-11	0.605	0.605	0.605	0.605	0.605	5,000
2024-01-10	0.605	0.605	0.605	0.605	0.605	5,000
2024-01-08	0.580	0.605	0.580	0.605	0.605	6,000
2023-12-29	0.610	0.615	0.600	0.615	0.615	30,000
2023-12-28	0.600	0.620	0.600	0.620	0.620	36,000
2023-12-26	0.600	0.610	0.600	0.610	0.610	9,000
2023-12-18	0.635	0.635	0.635	0.635	0.635	500
2023-12-14	0.610	0.615	0.610	0.615	0.615	6,000
2023-12-12	0.600	0.600	0.600	0.600	0.600	3,300
2023-12-11	0.570	0.600	0.570	0.600	0.600	3,800
2023-11-16	0.575	0.610	0.575	0.610	0.610	1,500
2023-11-06	0.615	0.615	0.615	0.615	0.615	500
2023-10-30	0.600	0.600	0.600	0.600	0.600	500
2023-10-27	0.570	0.570	0.570	0.570	0.570	1,000
2023-10-26	0.570	0.570	0.570	0.570	0.570	19,000
2023-10-25	0.570	0.570	0.570	0.570	0.570	5,000
2023-10-13	0.575	0.575	0.575	0.575	0.575	39,000
2023-10-10	0.575	0.575	0.575	0.575	0.575	59,400
2023-10-09	0.575	0.575	0.575	0.575	0.575	45,000
2023-10-05	0.575	0.575	0.575	0.575	0.575	112,600
2023-10-04	0.570	0.610	0.570	0.610	0.610	26,800
2023-09-25	0.590	0.600	0.565	0.600	0.600	122,400
2023-09-22	0.575	0.575	0.560	0.560	0.560	22,900
2023-09-21	0.580	0.615	0.580	0.615	0.615	6,500
2023-09-20	0.570	0.570	0.570	0.570	0.570	100,000
2023-09-19	0.570	0.570	0.570	0.570	0.570	500
2023-09-11	0.620	0.620	0.565	0.615	0.615	2,500
2023-09-08	0.580	0.585	0.580	0.585	0.585	4,000
2023-09-07	0.550	0.570	0.550	0.570	0.570	111,000
2023-09-06	0.545	0.565	0.545	0.550	0.550	12,000
2023-09-05	0.545	0.545	0.545	0.545	0.545	12,000
2023-09-04	0.550	0.560	0.540	0.555	0.555	70,000
2023-08-23	0.550	0.595	0.550	0.595	0.595	6,000
2023-08-21	0.540	0.585	0.540	0.585	0.585	15,100
2023-08-18	0.520	0.560	0.520	0.535	0.535	275,000
2023-08-02	0.590	0.590	0.590	0.590	0.590	2,500
2023-07-28	0.645	0.645	0.645	0.645	0.645	500
2023-07-25	0.580	0.585	0.580	0.585	0.585	11,000
2023-07-20	0.585	0.585	0.585	0.585	0.585	10,000
2023-07-17	0.585	0.585	0.585	0.585	0.585	10,000
2023-07-14	0.645	0.645	0.645	0.645	0.645	800
2023-07-13	0.585	0.585	0.585	0.585	0.585	18,900
2023-07-12	0.585	0.645	0.580	0.580	0.580	17,600
2023-07-11	0.585	0.585	0.580	0.580	0.580	15,100
2023-07-10	0.550	0.585	0.550	0.585	0.585	56,700
2023-07-07	0.520	0.550	0.520	0.550	0.550	5,100
2023-07-06	0.525	0.550	0.525	0.550	0.550	30,400
2023-07-05	0.535	0.535	0.535	0.535	0.535	1,000

← NewerPage 9 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.