Enra Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.725	0.725	0.725	0.725	0.725	2,000
2026-10-15	0.700	0.700	0.700	0.700	0.700	0
2026-10-14	0.700	0.725	0.700	0.700	0.700	13,700
2026-10-13	0.700	0.700	0.700	0.700	0.700	5,000
2026-10-12	0.700	0.775	0.700	0.760	0.760	5,600
2026-10-09	0.780	0.780	0.780	0.780	0.780	0
2026-10-08	0.780	0.780	0.780	0.780	0.780	100
2026-10-07	0.710	0.710	0.700	0.700	0.700	26,500
2026-10-06	0.715	0.775	0.710	0.710	0.710	12,400
2026-10-05	0.725	0.795	0.715	0.780	0.780	42,600
2026-10-02	0.715	0.730	0.680	0.725	0.725	1,043,500
2026-10-01	0.980	0.980	0.980	0.980	0.980	0
2026-09-30	0.980	0.980	0.980	0.980	0.980	0
2026-09-29	0.980	0.980	0.980	0.980	0.980	0
2026-09-28	0.980	0.980	0.980	0.980	0.980	0
2026-09-25	0.980	0.980	0.980	0.980	0.980	0
2026-09-24	0.980	0.980	0.980	0.980	0.980	0
2026-09-23	0.980	0.980	0.980	0.980	0.980	0
2026-09-22	0.980	0.980	0.980	0.980	0.980	0
2026-09-21	0.980	0.980	0.980	0.980	0.980	0
2026-09-18	0.980	0.980	0.980	0.980	0.980	0
2026-09-17	0.980	0.980	0.980	0.980	0.980	0
2026-09-16	0.980	0.980	0.980	0.980	0.980	0
2026-09-15	0.980	0.980	0.980	0.980	0.980	0
2026-09-14	0.980	0.980	0.980	0.980	0.980	2,000
2026-09-11	0.900	0.985	0.900	0.985	0.985	80,000
2026-09-10	0.850	0.960	0.850	0.960	0.960	53,300
2026-09-09	0.845	0.845	0.845	0.845	0.845	0
2026-09-08	0.845	0.845	0.845	0.845	0.845	0
2026-09-07	0.845	0.845	0.845	0.845	0.845	0
2026-09-04	0.845	0.845	0.845	0.845	0.845	2,100
2026-09-03	0.840	0.840	0.840	0.840	0.840	500
2026-09-02	0.850	0.850	0.850	0.850	0.850	200
2026-09-01	0.850	0.850	0.850	0.850	0.850	700
2026-08-31	0.850	0.850	0.850	0.850	0.850	0
2026-08-28	0.850	0.850	0.850	0.850	0.850	0
2026-08-27	0.850	0.850	0.850	0.850	0.850	0
2026-08-26	0.850	0.850	0.850	0.850	0.850	0
2026-08-25	0.850	0.850	0.850	0.850	0.850	0
2026-08-24	0.850	0.850	0.850	0.850	0.850	0
2026-08-21	0.850	0.850	0.850	0.850	0.850	0
2026-08-20	0.850	0.850	0.850	0.850	0.850	0
2026-08-19	0.840	0.850	0.840	0.850	0.850	700
2026-08-18	0.850	0.850	0.850	0.850	0.850	0
2026-08-17	0.850	0.850	0.850	0.850	0.850	100
2026-08-14	0.850	0.850	0.850	0.850	0.850	0
2026-08-13	0.830	0.850	0.830	0.850	0.850	200
2026-08-12	0.720	0.850	0.700	0.850	0.850	17,500
2026-08-11	0.850	0.850	0.850	0.850	0.850	0
2026-08-10	0.850	0.850	0.850	0.850	0.850	0
2026-08-07	0.850	0.850	0.850	0.850	0.850	0
2026-08-06	0.800	0.850	0.800	0.850	0.850	10,500
2026-08-05	0.850	0.850	0.850	0.850	0.850	100
2026-08-04	0.850	0.850	0.850	0.850	0.850	0
2026-08-03	0.850	0.850	0.850	0.850	0.850	0
2026-07-31	0.790	0.850	0.790	0.850	0.850	1,000
2026-07-30	0.810	0.810	0.810	0.810	0.810	0
2026-07-29	0.810	0.810	0.810	0.810	0.810	0
2026-07-28	0.810	0.810	0.810	0.810	0.810	0
2026-07-27	0.810	0.810	0.810	0.810	0.810	100

Page 1 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.