Historical Price

Filter Dates:
From / / To / /

Historical price from Jun 25, 2018 to Sep 21, 2018
Download historical price in CSV/Excel format
Date Open High Low Close Volume
Summary
Recent 2 weeks
(05/09/2018 to 21/09/2018)
2.000 2.050 1.900 2.050 17,100
Previous 2 weeks
(20/08/2018 to 04/09/2018)
2.230 2.300 1.900 2.100 29,500
Previous 4 weeks
(23/07/2018 to 17/08/2018)
2.400 2.420 2.230 2.230 32,100
Daily Historical Data
21/09/2018 - - - - 0
20/09/2018 - - - - 0
19/09/2018 - - - - 0
18/09/2018 - - - - 0
14/09/2018 - - - - 0
13/09/2018 1.900 2.050 1.900 2.050 5,200
12/09/2018 - - - - 0
07/09/2018 1.900 2.050 1.900 2.050 4,100
06/09/2018 - - - - 0
05/09/2018 2.000 2.050 2.000 2.050 7,800
04/09/2018 - - - - 0
03/09/2018 - - - - 0
30/08/2018 - - - - 0
29/08/2018 - - - - 0
28/08/2018 2.010 2.140 2.010 2.100 800
27/08/2018 2.100 2.100 2.000 2.050 7,000
24/08/2018 2.130 2.220 2.110 2.110 4,000
23/08/2018 2.230 2.300 2.130 2.300 600
21/08/2018 - - - - 0
20/08/2018 - - - - 0
17/08/2018 2.230 2.230 2.230 2.230 500
16/08/2018 - - - - 0
15/08/2018 2.300 2.300 2.250 2.250 5,300
14/08/2018 2.300 2.300 2.230 2.300 3,100
13/08/2018 2.300 2.300 2.300 2.300 2,000
10/08/2018 - - - - 0
09/08/2018 - - - - 0
08/08/2018 - - - - 0
07/08/2018 2.290 2.290 2.290 2.290 1,200
06/08/2018 - - - - 0
03/08/2018 - - - - 0
02/08/2018 - - - - 0
01/08/2018 2.300 2.300 2.300 2.300 100
31/07/2018 - - - - 0
30/07/2018 2.350 2.350 2.300 2.300 2,000
27/07/2018 2.350 2.350 2.350 2.350 3,500
26/07/2018 2.390 2.390 2.370 2.370 5,000
25/07/2018 2.300 2.400 2.300 2.400 8,300
24/07/2018 2.300 2.420 2.300 2.420 1,100
23/07/2018 - - - - 0
20/07/2018 2.380 2.400 2.380 2.400 10,000
19/07/2018 2.360 2.400 2.280 2.280 15,500
18/07/2018 2.400 2.400 2.310 2.310 21,000
17/07/2018 - - - - 0
16/07/2018 2.400 2.400 2.400 2.400 500
13/07/2018 - - - - 0
12/07/2018 - - - - 0
11/07/2018 - - - - 0
10/07/2018 - - - - 0
09/07/2018 2.320 2.400 2.310 2.400 25,400
06/07/2018 2.300 2.400 2.300 2.400 1,100
05/07/2018 - - - - 0
04/07/2018 2.200 2.500 2.200 2.500 24,000
03/07/2018 2.330 2.440 2.300 2.300 12,000
02/07/2018 2.330 2.400 2.330 2.330 26,500
29/06/2018 - - - - 0
28/06/2018 - - - - 0
27/06/2018 - - - - 0
26/06/2018 2.350 2.500 2.350 2.500 31,500
25/06/2018 - - - - 0

Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include

  • Special Dividend
  • Dividend-In-Specie
  • Capital Reduction and Cash Distribution
  • Bonus Issue
  • Rights Issue / Preferential Offer / Open Offer
  • Share Split / Share Consolidation

ENRA Group Berhad (236800-T)

D2-U3-10, Block D2, Solaris Dutamas, No.1, Jalan Dutamas 1,
50480 Kuala Lumpur, Malaysia.


Tel : (+6)03 2300 3555 | Fax  : (+6)03 2300 3550 | Email : info@enra.my

 / Legal

/ Cookies Policy

© 2016 Enra Group Berhad. All Rights Reserved.