Historical Price

Filter Dates:
From / / To / /

Historical price from Sep 13, 2017 to Dec 08, 2017
Download historical price in CSV/Excel format
Date Open High Low Close Volume
Summary
Recent 2 weeks
(24/11/2017 to 08/12/2017)
3.050 3.100 2.880 3.100 118,500
Previous 2 weeks
(10/11/2017 to 23/11/2017)
2.930 3.100 2.720 3.100 615,000
Previous 4 weeks
(12/10/2017 to 09/11/2017)
2.500 2.970 2.500 2.930 749,400
Daily Historical Data
08/12/2017 - - - - 0
07/12/2017 3.100 3.100 3.100 3.100 1,000
06/12/2017 2.980 3.100 2.980 3.100 50,000
05/12/2017 - - - - 0
04/12/2017 - - - - 0
30/11/2017 - - - - 0
29/11/2017 2.880 3.080 2.880 3.080 52,500
28/11/2017 - - - - 0
27/11/2017 - - - - 0
24/11/2017 3.050 3.080 3.050 3.080 15,000
23/11/2017 3.000 3.100 3.000 3.100 10,000
22/11/2017 - - - - 0
21/11/2017 2.880 2.880 2.880 2.880 3,000
20/11/2017 - - - - 0
17/11/2017 3.000 3.100 3.000 3.100 10,000
16/11/2017 - - - - 0
15/11/2017 2.990 3.100 2.950 3.000 54,500
14/11/2017 2.900 3.000 2.900 3.000 393,500
13/11/2017 2.900 2.950 2.720 2.940 25,500
10/11/2017 - - - - 0
09/11/2017 2.750 2.930 2.750 2.930 20,500
08/11/2017 2.950 2.970 2.900 2.970 50,000
07/11/2017 2.900 2.930 2.900 2.930 25,900
06/11/2017 2.780 2.900 2.780 2.900 102,000
03/11/2017 2.730 2.780 2.730 2.780 70,000
02/11/2017 2.700 2.730 2.700 2.730 98,400
01/11/2017 - - - - 0
31/10/2017 2.600 2.700 2.600 2.700 130,000
30/10/2017 - - - - 0
27/10/2017 - - - - 0
26/10/2017 - - - - 0
25/10/2017 - - - - 0
24/10/2017 2.590 2.650 2.590 2.650 11,600
23/10/2017 2.590 2.610 2.550 2.610 30,000
20/10/2017 2.590 2.600 2.590 2.600 20,000
19/10/2017 2.510 2.590 2.510 2.590 101,000
17/10/2017 2.500 2.510 2.500 2.510 84,000
16/10/2017 - - - - 0
13/10/2017 2.510 2.510 2.500 2.500 6,000
12/10/2017 - - - - 0
11/10/2017 2.500 2.500 2.500 2.500 4,000
10/10/2017 - - - - 0
09/10/2017 2.610 2.610 2.530 2.530 11,600
06/10/2017 2.620 2.620 2.610 2.620 4,000
05/10/2017 - - - - 0
04/10/2017 - - - - 0
03/10/2017 2.800 2.800 2.800 2.800 1,000
02/10/2017 - - - - 0
29/09/2017 - - - - 0
28/09/2017 - - - - 0
27/09/2017 - - - - 0
26/09/2017 - - - - 0
25/09/2017 - - - - 0
21/09/2017 - - - - 0
20/09/2017 - - - - 0
19/09/2017 2.800 2.800 2.800 2.800 3,000
18/09/2017 - - - - 0
15/09/2017 - - - - 0
14/09/2017 - - - - 0
13/09/2017 - - - - 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       :  +603 2300 3555

Fax      :  +603 2300 3550

Email   :  info@enra.my

 / Legal

/ Cookies Policy

© 2016 Enra Group Berhad. All Rights Reserved.