Historical Price

Filter Dates:
From / / To / /

Historical price from Jun 28, 2017 to Sep 25, 2017
Download historical price in CSV/Excel format
Date Open High Low Close Volume
Summary
Recent 2 weeks
(11/09/2017 to 25/09/2017)
2.800 2.800 2.800 2.800 3,000
Previous 2 weeks
(23/08/2017 to 08/09/2017)
2.810 2.900 2.650 2.800 38,200
Previous 4 weeks
(26/07/2017 to 22/08/2017)
3.000 3.000 2.770 2.810 1,893,900
Daily Historical Data
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
12/09/2017 - - - - 0
11/09/2017 - - - - 0
08/09/2017 2.750 2.800 2.750 2.800 6,400
07/09/2017 - - - - 0
06/09/2017 - - - - 0
05/09/2017 - - - - 0
30/08/2017 2.680 2.760 2.680 2.680 4,000
29/08/2017 - - - - 0
28/08/2017 2.730 2.730 2.680 2.680 6,800
25/08/2017 2.800 2.900 2.650 2.900 14,500
24/08/2017 2.800 2.800 2.780 2.780 3,500
23/08/2017 - - - - 0
22/08/2017 2.810 2.810 2.810 2.810 3,000
21/08/2017 2.810 2.810 2.810 2.810 1,000
18/08/2017 2.900 2.950 2.900 2.950 205,000
17/08/2017 2.880 2.900 2.880 2.900 295,500
16/08/2017 2.900 2.900 2.900 2.900 29,200
15/08/2017 2.900 2.900 2.900 2.900 150,000
14/08/2017 2.900 2.900 2.810 2.900 151,500
11/08/2017 2.900 2.900 2.900 2.900 153,000
10/08/2017 2.900 2.900 2.900 2.900 150,000
09/08/2017 2.900 2.900 2.900 2.900 151,000
08/08/2017 2.900 2.900 2.900 2.900 152,000
07/08/2017 2.900 2.900 2.800 2.900 275,500
04/08/2017 2.870 2.950 2.870 2.950 4,200
03/08/2017 2.920 2.920 2.770 2.770 4,500
02/08/2017 2.960 3.000 2.770 2.910 67,000
01/08/2017 2.850 2.850 2.850 2.850 500
31/07/2017 2.880 3.000 2.850 2.850 19,500
28/07/2017 2.950 2.950 2.860 2.870 51,500
27/07/2017 - - - - 0
26/07/2017 3.000 3.000 3.000 3.000 30,000
25/07/2017 3.000 3.000 3.000 3.000 6,000
24/07/2017 2.960 2.960 2.900 2.900 18,000
21/07/2017 3.000 3.150 2.950 2.950 209,000
20/07/2017 3.000 3.000 2.950 2.950 6,000
19/07/2017 2.950 3.150 2.950 3.100 109,500
18/07/2017 3.180 3.180 3.180 3.180 5,500
17/07/2017 3.100 3.150 3.000 3.100 209,800
14/07/2017 3.020 3.100 3.020 3.100 122,000
13/07/2017 3.050 3.150 3.040 3.150 134,000
12/07/2017 3.060 3.100 3.050 3.100 39,200
11/07/2017 3.000 3.100 2.900 3.050 88,000
10/07/2017 2.700 3.000 2.700 3.000 126,700
07/07/2017 - - - - 0
06/07/2017 2.600 2.750 2.600 2.750 2,100
05/07/2017 2.690 2.780 2.690 2.780 3,200
04/07/2017 2.680 2.680 2.680 2.680 5,000
03/07/2017 2.680 2.690 2.680 2.690 3,100
30/06/2017 - - - - 0
29/06/2017 - - - - 0
28/06/2017 - - - - 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.